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
- 2013-09-16 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 | $76.57 | $84.62 | 172,800 | — | — |
| 2017-12-28 | $77.09 | $85.19 | 112,400 | — | — |
| 2017-12-27 | $77.03 | $85.12 | 155,700 | — | — |
| 2017-12-26 | $77.03 | $85.12 | 285,100 | — | — |
| 2017-12-22 | $77.31 | $85.43 | 173,900 | — | — |
| 2017-12-21 | $77.28 | $85.40 | 365,100 | — | — |
| 2017-12-20 | $77.70 | $85.86 | 338,700 | — | — |
| 2017-12-19 | $78.14 | $86.35 | 323,500 | — | — |
| 2017-12-18 | $78.23 | $86.45 | 602,800 | — | — |
| 2017-12-15 | $77.63 | $85.79 | 1,628,000 | — | — |
| 2017-12-14 | $76.16 | $84.16 | 431,900 | — | — |
| 2017-12-13 | $77.31 | $85.43 | 371,000 | — | — |
| 2017-12-12 | $77.26 | $85.38 | 434,900 | — | — |
| 2017-12-11 | $78.69 | $86.96 | 542,700 | — | — |
| 2017-12-08 | $79.97 | $88.37 | 1,276,800 | — | — |
| 2017-12-07 | $75.43 | $83.36 | 842,900 | — | — |
| 2017-12-06 | $73.07 | $80.75 | 307,900 | — | — |
| 2017-12-05 | $73.27 | $80.97 | 342,100 | — | — |
| 2017-12-04 | $73.23 | $80.92 | 291,900 | — | — |
| 2017-12-01 | $73.07 | $80.75 | 236,800 | — | — |
| 2017-11-30 | $74.20 | $82.00 | 311,300 | — | — |
| 2017-11-29 | $73.43 | $81.15 | 270,400 | — | — |
| 2017-11-28 | $72.45 | $80.06 | 182,500 | — | — |
| 2017-11-27 | $71.17 | $78.65 | 262,200 | — | — |
| 2017-11-24 | $71.01 | $78.47 | 82,900 | — | — |
| 2017-11-22 | $70.94 | $78.39 | 208,700 | — | — |
| 2017-11-21 | $71.74 | $79.28 | 407,800 | — | — |
| 2017-11-20 | $70.10 | $77.47 | 205,500 | — | — |
| 2017-11-17 | $68.97 | $76.22 | 275,300 | — | — |
| 2017-11-16 | $69.48 | $76.78 | 201,600 | — | — |
| 2017-11-15 | $67.89 | $75.02 | 250,000 | — | — |
| 2017-11-14 | $68.08 | $75.23 | 179,000 | — | — |
| 2017-11-13 | $68.24 | $75.41 | 212,100 | — | — |
| 2017-11-10 | $68.61 | $75.82 | 161,900 | — | — |
| 2017-11-09 | $68.68 | $75.90 | 165,000 | — | — |
| 2017-11-08 | $69.16 | $76.43 | 266,800 | — | — |
| 2017-11-07 | $69.25 | $76.53 | 311,400 | — | — |
| 2017-11-06 | $70.40 | $77.80 | 201,000 | — | — |
| 2017-11-03 | $70.67 | $78.10 | 212,000 | — | — |
| 2017-11-02 | $71.67 | $79.20 | 367,200 | — | — |
| 2017-11-01 | $72.86 | $80.52 | 203,500 | — | — |
| 2017-10-31 | $73.34 | $81.05 | 226,400 | — | — |
| 2017-10-30 | $72.51 | $80.13 | 251,700 | — | — |
| 2017-10-27 | $73.65 | $81.39 | 232,000 | — | — |
| 2017-10-26 | $73.22 | $80.91 | 238,800 | — | — |
| 2017-10-25 | $72.97 | $80.64 | 285,000 | — | — |
| 2017-10-24 | $72.19 | $79.77 | 355,700 | — | — |
| 2017-10-23 | $71.45 | $78.96 | 634,300 | — | — |
| 2017-10-20 | $70.88 | $78.33 | 262,000 | — | — |
| 2017-10-19 | $69.84 | $77.18 | 264,700 | — | — |
| 2017-10-18 | $68.73 | $75.95 | 185,600 | — | — |
| 2017-10-17 | $67.89 | $75.02 | 298,200 | — | — |
| 2017-10-16 | $68.81 | $76.04 | 327,700 | — | — |
| 2017-10-13 | $68.95 | $76.19 | 319,300 | — | — |
| 2017-10-12 | $69.18 | $76.45 | 521,600 | — | — |
| 2017-10-11 | $70.04 | $77.06 | 236,900 | — | — |
| 2017-10-10 | $70.33 | $77.38 | 293,400 | — | — |
| 2017-10-09 | $69.97 | $76.98 | 343,400 | — | — |
| 2017-10-06 | $69.39 | $76.34 | 288,000 | — | — |
| 2017-10-05 | $69.41 | $76.36 | 405,800 | — | — |
| 2017-10-04 | $68.27 | $75.11 | 457,500 | — | — |
| 2017-10-03 | $67.70 | $74.48 | 284,900 | — | — |
| 2017-10-02 | $67.87 | $74.67 | 242,100 | — | — |
| 2017-09-29 | $66.85 | $73.55 | 308,500 | — | — |
| 2017-09-28 | $66.70 | $73.38 | 373,700 | — | — |
| 2017-09-27 | $66.71 | $73.39 | 319,400 | — | — |
| 2017-09-26 | $65.58 | $72.15 | 408,900 | — | — |
| 2017-09-25 | $64.67 | $71.15 | 373,200 | — | — |
| 2017-09-22 | $64.67 | $71.15 | 351,300 | — | — |
| 2017-09-21 | $65.16 | $71.69 | 392,400 | — | — |
| 2017-09-20 | $65.18 | $71.71 | 304,200 | — | — |
| 2017-09-19 | $64.90 | $71.40 | 337,500 | — | — |
| 2017-09-18 | $63.28 | $69.62 | 368,500 | — | — |
| 2017-09-15 | $63.28 | $69.62 | 957,000 | — | — |
| 2017-09-14 | $61.49 | $67.65 | 460,200 | — | — |
| 2017-09-13 | $62.23 | $68.46 | 321,400 | — | — |
| 2017-09-12 | $62.17 | $68.40 | 385,900 | — | — |
| 2017-09-11 | $61.31 | $67.45 | 874,600 | — | — |
| 2017-09-08 | $61.06 | $67.18 | 1,922,100 | — | — |
| 2017-09-07 | $74.66 | $82.14 | 299,800 | — | — |
| 2017-09-06 | $74.85 | $82.35 | 252,200 | — | — |
| 2017-09-05 | $74.48 | $81.94 | 189,500 | — | — |
| 2017-09-01 | $74.42 | $81.88 | 197,500 | — | — |
| 2017-08-31 | $73.88 | $81.28 | 292,400 | — | — |
| 2017-08-30 | $73.02 | $80.33 | 184,000 | — | — |
| 2017-08-29 | $71.87 | $79.07 | 159,200 | — | — |
| 2017-08-28 | $71.43 | $78.59 | 321,200 | — | — |
| 2017-08-25 | $71.42 | $78.57 | 123,600 | — | — |
| 2017-08-24 | $71.56 | $78.73 | 120,400 | — | — |
| 2017-08-23 | $70.87 | $77.97 | 137,100 | — | — |
| 2017-08-22 | $71.20 | $78.33 | 132,900 | — | — |
| 2017-08-21 | $69.68 | $76.66 | 151,700 | — | — |
| 2017-08-18 | $69.14 | $76.07 | 161,100 | — | — |
| 2017-08-17 | $69.59 | $76.56 | 159,500 | — | — |
| 2017-08-16 | $71.81 | $79.00 | 163,700 | — | — |
| 2017-08-15 | $70.62 | $77.69 | 176,400 | — | — |
| 2017-08-14 | $70.63 | $77.71 | 339,900 | — | — |
| 2017-08-11 | $69.30 | $76.24 | 198,800 | — | — |
| 2017-08-10 | $69.26 | $76.20 | 291,800 | — | — |
| 2017-08-09 | $69.69 | $76.67 | 172,400 | — | — |
| 2017-08-08 | $70.76 | $77.85 | 210,200 | — | — |
| 2017-08-07 | $71.44 | $78.60 | 150,100 | — | — |
| 2017-08-04 | $71.55 | $78.72 | 156,800 | — | — |
| 2017-08-03 | $72.33 | $79.58 | 261,700 | — | — |
| 2017-08-02 | $70.13 | $77.16 | 177,900 | — | — |
| 2017-08-01 | $71.78 | $78.97 | 224,500 | — | — |
| 2017-07-31 | $70.41 | $77.46 | 247,600 | — | — |
| 2017-07-28 | $71.43 | $78.59 | 173,500 | — | — |
| 2017-07-27 | $71.47 | $78.63 | 244,400 | — | — |
| 2017-07-26 | $71.78 | $78.97 | 298,700 | — | — |
| 2017-07-25 | $70.92 | $78.02 | 440,400 | — | — |
| 2017-07-24 | $69.65 | $76.63 | 199,300 | — | — |
| 2017-07-21 | $69.96 | $76.97 | 335,200 | — | — |
| 2017-07-20 | $70.67 | $77.75 | 150,100 | — | — |
| 2017-07-19 | $71.04 | $78.16 | 363,000 | — | — |
| 2017-07-18 | $69.53 | $76.50 | 410,200 | — | — |
| 2017-07-17 | $70.60 | $77.67 | 378,700 | — | — |
| 2017-07-14 | $71.90 | $79.10 | 211,000 | — | — |
| 2017-07-13 | $71.77 | $78.96 | 247,200 | — | — |
| 2017-07-12 | $72.38 | $79.63 | 209,800 | — | — |
| 2017-07-11 | $71.27 | $78.07 | 179,900 | — | — |
| 2017-07-10 | $70.28 | $76.98 | 252,500 | — | — |
| 2017-07-07 | $71.18 | $77.97 | 175,000 | — | — |
| 2017-07-06 | $69.59 | $76.23 | 341,300 | — | — |
| 2017-07-05 | $70.58 | $77.31 | 208,600 | — | — |
| 2017-07-03 | $70.17 | $76.86 | 125,000 | — | — |
| 2017-06-30 | $69.42 | $76.04 | 245,800 | — | — |
| 2017-06-29 | $69.10 | $75.69 | 238,700 | — | — |
| 2017-06-28 | $70.64 | $77.38 | 212,900 | — | — |
| 2017-06-27 | $69.18 | $75.78 | 504,200 | — | — |
| 2017-06-26 | $70.31 | $77.02 | 279,600 | — | — |
| 2017-06-23 | $70.82 | $77.58 | 403,200 | — | — |
| 2017-06-22 | $71.46 | $78.28 | 170,300 | — | — |
| 2017-06-21 | $71.43 | $78.24 | 248,300 | — | — |
| 2017-06-20 | $71.34 | $78.15 | 295,000 | — | — |
| 2017-06-19 | $71.28 | $78.08 | 519,600 | — | — |
| 2017-06-16 | $70.99 | $77.76 | 709,200 | — | — |
| 2017-06-15 | $73.83 | $80.87 | 385,400 | — | — |
| 2017-06-14 | $74.17 | $81.25 | 533,200 | — | — |
| 2017-06-13 | $74.52 | $81.63 | 1,991,500 | — | — |
| 2017-06-12 | $81.44 | $89.21 | 827,500 | — | — |
| 2017-06-09 | $77.05 | $84.40 | 393,900 | — | — |
| 2017-06-08 | $77.21 | $84.58 | 353,100 | — | — |
| 2017-06-07 | $75.97 | $83.22 | 542,800 | — | — |
| 2017-06-06 | $76.34 | $83.62 | 368,200 | — | — |
| 2017-06-05 | $77.70 | $85.11 | 244,500 | — | — |
| 2017-06-02 | $77.69 | $85.10 | 290,200 | — | — |
| 2017-06-01 | $77.11 | $84.47 | 235,100 | — | — |
| 2017-05-31 | $75.99 | $83.24 | 436,600 | — | — |
| 2017-05-30 | $75.96 | $83.21 | 176,100 | — | — |
| 2017-05-26 | $77.17 | $84.53 | 219,800 | — | — |
| 2017-05-25 | $76.50 | $83.80 | 276,600 | — | — |
| 2017-05-24 | $74.94 | $82.09 | 182,200 | — | — |
| 2017-05-23 | $74.19 | $81.27 | 134,300 | — | — |
| 2017-05-22 | $73.40 | $80.40 | 284,200 | — | — |
| 2017-05-19 | $71.92 | $78.78 | 439,000 | — | — |
| 2017-05-18 | $72.13 | $79.01 | 271,800 | — | — |
| 2017-05-17 | $71.54 | $78.36 | 236,900 | — | — |
| 2017-05-16 | $74.53 | $81.64 | 221,100 | — | — |
| 2017-05-15 | $74.53 | $81.64 | 587,100 | — | — |
| 2017-05-12 | $73.17 | $80.15 | 146,200 | — | — |
| 2017-05-11 | $72.62 | $79.55 | 163,100 | — | — |
| 2017-05-10 | $73.31 | $80.30 | 183,900 | — | — |
| 2017-05-09 | $72.75 | $79.69 | 192,300 | — | — |
| 2017-05-08 | $73.57 | $80.59 | 281,200 | — | — |
| 2017-05-05 | $74.53 | $81.64 | 192,100 | — | — |
| 2017-05-04 | $74.31 | $81.40 | 243,800 | — | — |
| 2017-05-03 | $72.63 | $79.56 | 215,000 | — | — |
| 2017-05-02 | $73.31 | $80.30 | 234,900 | — | — |
| 2017-05-01 | $73.46 | $80.47 | 376,300 | — | — |
| 2017-04-28 | $72.99 | $79.95 | 442,700 | — | — |
| 2017-04-27 | $74.17 | $81.25 | 221,100 | — | — |
| 2017-04-26 | $75.01 | $82.17 | 240,500 | — | — |
| 2017-04-25 | $74.27 | $81.35 | 283,300 | — | — |
| 2017-04-24 | $74.22 | $81.30 | 210,900 | — | — |
| 2017-04-21 | $72.31 | $79.21 | 263,700 | — | — |
| 2017-04-20 | $72.69 | $79.62 | 276,800 | — | — |
| 2017-04-19 | $72.05 | $78.92 | 303,500 | — | — |
| 2017-04-18 | $71.68 | $78.52 | 217,400 | — | — |
| 2017-04-17 | $71.70 | $78.54 | 523,200 | — | — |
| 2017-04-13 | $70.10 | $76.79 | 687,100 | — | — |
| 2017-04-12 | $71.48 | $78.30 | 348,000 | — | — |
| 2017-04-11 | $72.91 | $79.87 | 315,400 | — | — |
| 2017-04-10 | $72.55 | $79.13 | 297,200 | — | — |
| 2017-04-07 | $73.04 | $79.67 | 686,300 | — | — |
| 2017-04-06 | $72.91 | $79.52 | 294,100 | — | — |
| 2017-04-05 | $72.70 | $79.29 | 525,900 | — | — |
| 2017-04-04 | $73.85 | $80.55 | 522,500 | — | — |
| 2017-04-03 | $73.04 | $79.67 | 746,200 | — | — |
| 2017-03-31 | $74.40 | $81.15 | 941,000 | — | — |
| 2017-03-30 | $74.97 | $81.77 | 2,037,900 | — | — |
| 2017-03-29 | $86.25 | $94.07 | 316,100 | — | — |
| 2017-03-28 | $85.47 | $93.22 | 246,700 | — | — |
| 2017-03-27 | $85.70 | $93.47 | 324,200 | — | — |
| 2017-03-24 | $86.09 | $93.90 | 177,700 | — | — |
| 2017-03-23 | $87.09 | $94.99 | 254,500 | — | — |
| 2017-03-22 | $86.33 | $94.16 | 221,900 | — | — |
| 2017-03-21 | $85.42 | $93.17 | 254,100 | — | — |
| 2017-03-20 | $87.01 | $94.90 | 165,300 | — | — |
| 2017-03-17 | $87.55 | $95.49 | 616,000 | — | — |
| 2017-03-16 | $86.91 | $94.79 | 240,900 | — | — |
| 2017-03-15 | $88.39 | $96.41 | 269,800 | — | — |
| 2017-03-14 | $87.31 | $95.23 | 212,700 | — | — |
| 2017-03-13 | $87.04 | $94.94 | 230,500 | — | — |
| 2017-03-10 | $86.29 | $94.12 | 198,000 | — | — |
| 2017-03-09 | $86.01 | $93.81 | 203,400 | — | — |
| 2017-03-08 | $86.92 | $94.80 | 173,900 | — | — |
| 2017-03-07 | $87.38 | $95.31 | 178,000 | — | — |
| 2017-03-06 | $87.31 | $95.23 | 172,200 | — | — |
| 2017-03-03 | $88.04 | $96.03 | 175,400 | — | — |
| 2017-03-02 | $88.85 | $96.91 | 261,900 | — | — |
| 2017-03-01 | $89.16 | $97.25 | 304,600 | — | — |
| 2017-02-28 | $86.97 | $94.86 | 399,100 | — | — |
| 2017-02-27 | $89.24 | $97.34 | 264,800 | — | — |
| 2017-02-24 | $88.96 | $97.03 | 224,900 | — | — |
| 2017-02-23 | $88.02 | $96.00 | 189,100 | — | — |
| 2017-02-22 | $88.50 | $96.53 | 157,600 | — | — |
| 2017-02-21 | $88.39 | $96.41 | 222,100 | — | — |
| 2017-02-17 | $87.63 | $95.58 | 237,900 | — | — |
| 2017-02-16 | $88.18 | $96.18 | 295,600 | — | — |
| 2017-02-15 | $86.36 | $94.19 | 292,800 | — | — |
| 2017-02-14 | $84.76 | $92.45 | 225,700 | — | — |
| 2017-02-13 | $84.67 | $92.35 | 256,000 | — | — |
| 2017-02-10 | $83.42 | $90.99 | 260,400 | — | — |
| 2017-02-09 | $82.63 | $90.13 | 295,300 | — | — |
| 2017-02-08 | $81.64 | $89.05 | 277,100 | — | — |
| 2017-02-07 | $82.64 | $90.14 | 214,100 | — | — |
| 2017-02-06 | $82.35 | $89.82 | 307,700 | — | — |
| 2017-02-03 | $82.70 | $90.20 | 213,200 | — | — |
| 2017-02-02 | $82.03 | $89.47 | 317,400 | — | — |
| 2017-02-01 | $80.79 | $88.12 | 309,500 | — | — |
| 2017-01-31 | $81.42 | $88.81 | 223,400 | — | — |
| 2017-01-30 | $80.94 | $88.28 | 255,400 | — | — |
| 2017-01-27 | $83.50 | $91.07 | 199,500 | — | — |
| 2017-01-26 | $82.79 | $90.30 | 162,100 | — | — |
| 2017-01-25 | $82.39 | $89.86 | 310,700 | — | — |
| 2017-01-24 | $82.33 | $89.80 | 358,400 | — | — |
| 2017-01-23 | $82.11 | $89.56 | 261,900 | — | — |
| 2017-01-20 | $83.21 | $90.76 | 257,800 | — | — |
| 2017-01-19 | $83.65 | $91.24 | 225,800 | — | — |
| 2017-01-18 | $84.08 | $91.71 | 228,200 | — | — |
| 2017-01-17 | $84.15 | $91.78 | 440,800 | — | — |
| 2017-01-13 | $84.81 | $92.50 | 375,900 | — | — |
| 2017-01-12 | $85.05 | $92.77 | 363,900 | — | — |
| 2017-01-11 | $84.74 | $92.43 | 353,000 | — | — |
| 2017-01-10 | $85.04 | $92.42 | 277,800 | — | — |
| 2017-01-09 | $84.37 | $91.69 | 347,300 | — | — |
| 2017-01-06 | $85.61 | $93.04 | 379,500 | — | — |
| 2017-01-05 | $84.87 | $92.23 | 300,600 | — | — |
| 2017-01-04 | $85.43 | $92.84 | 332,500 | — | — |
| 2017-01-03 | $84.08 | $91.37 | 236,700 | — | — |