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
- 1980-03-17 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 | $71.92 | $131.43 | 189,000 | — | — |
| 2017-12-28 | $72.81 | $133.05 | 103,600 | — | — |
| 2017-12-27 | $73.03 | $133.45 | 143,800 | — | — |
| 2017-12-26 | $74.01 | $135.25 | 119,800 | — | — |
| 2017-12-22 | $74.49 | $136.12 | 167,400 | — | — |
| 2017-12-21 | $75.07 | $137.18 | 233,000 | — | — |
| 2017-12-20 | $73.97 | $135.17 | 171,800 | — | — |
| 2017-12-19 | $74.55 | $136.23 | 179,500 | — | — |
| 2017-12-18 | $74.74 | $136.58 | 162,600 | — | — |
| 2017-12-15 | $73.73 | $134.73 | 784,300 | — | — |
| 2017-12-14 | $71.71 | $131.04 | 219,500 | — | — |
| 2017-12-13 | $72.31 | $132.14 | 147,900 | — | — |
| 2017-12-12 | $72.85 | $133.13 | 226,200 | — | — |
| 2017-12-11 | $72.55 | $132.58 | 319,700 | — | — |
| 2017-12-08 | $73.26 | $133.88 | 186,200 | — | — |
| 2017-12-07 | $74.44 | $136.03 | 214,200 | — | — |
| 2017-12-06 | $74.38 | $135.42 | 214,100 | — | — |
| 2017-12-05 | $74.92 | $136.40 | 404,800 | — | — |
| 2017-12-04 | $75.47 | $137.40 | 245,800 | — | — |
| 2017-12-01 | $74.32 | $135.31 | 343,100 | — | — |
| 2017-11-30 | $75.16 | $136.84 | 250,300 | — | — |
| 2017-11-29 | $77.01 | $140.21 | 300,800 | — | — |
| 2017-11-28 | $74.40 | $135.46 | 177,800 | — | — |
| 2017-11-27 | $71.51 | $130.19 | 208,300 | — | — |
| 2017-11-24 | $71.89 | $130.89 | 159,000 | — | — |
| 2017-11-22 | $72.31 | $131.65 | 121,600 | — | — |
| 2017-11-21 | $72.78 | $132.51 | 188,000 | — | — |
| 2017-11-20 | $72.36 | $131.74 | 203,100 | — | — |
| 2017-11-17 | $71.56 | $130.29 | 202,700 | — | — |
| 2017-11-16 | $71.36 | $129.92 | 253,700 | — | — |
| 2017-11-15 | $71.19 | $129.61 | 277,000 | — | — |
| 2017-11-14 | $70.99 | $129.25 | 143,800 | — | — |
| 2017-11-13 | $71.06 | $129.37 | 130,000 | — | — |
| 2017-11-10 | $69.70 | $126.90 | 118,300 | — | — |
| 2017-11-09 | $69.96 | $127.37 | 137,900 | — | — |
| 2017-11-08 | $70.35 | $128.08 | 202,700 | — | — |
| 2017-11-07 | $70.92 | $129.12 | 299,800 | — | — |
| 2017-11-06 | $72.69 | $132.34 | 114,700 | — | — |
| 2017-11-03 | $72.88 | $132.69 | 186,000 | — | — |
| 2017-11-02 | $72.74 | $132.43 | 268,000 | — | — |
| 2017-11-01 | $72.60 | $132.18 | 197,500 | — | — |
| 2017-10-31 | $73.53 | $133.87 | 199,800 | — | — |
| 2017-10-30 | $73.30 | $133.45 | 200,700 | — | — |
| 2017-10-27 | $74.62 | $135.86 | 210,400 | — | — |
| 2017-10-26 | $74.05 | $134.82 | 159,600 | — | — |
| 2017-10-25 | $73.07 | $133.03 | 352,300 | — | — |
| 2017-10-24 | $74.35 | $135.36 | 198,900 | — | — |
| 2017-10-23 | $74.33 | $135.33 | 134,500 | — | — |
| 2017-10-20 | $75.54 | $137.53 | 116,300 | — | — |
| 2017-10-19 | $75.35 | $137.19 | 109,500 | — | — |
| 2017-10-18 | $74.83 | $136.24 | 147,300 | — | — |
| 2017-10-17 | $74.26 | $135.20 | 133,000 | — | — |
| 2017-10-16 | $74.86 | $136.29 | 124,600 | — | — |
| 2017-10-13 | $73.97 | $134.67 | 85,700 | — | — |
| 2017-10-12 | $74.22 | $135.13 | 119,600 | — | — |
| 2017-10-11 | $74.71 | $136.02 | 136,700 | — | — |
| 2017-10-10 | $75.56 | $137.57 | 132,200 | — | — |
| 2017-10-09 | $74.51 | $135.66 | 100,600 | — | — |
| 2017-10-06 | $74.92 | $136.40 | 220,400 | — | — |
| 2017-10-05 | $74.54 | $135.71 | 163,200 | — | — |
| 2017-10-04 | $73.20 | $133.27 | 125,100 | — | — |
| 2017-10-03 | $74.62 | $135.86 | 210,600 | — | — |
| 2017-10-02 | $75.19 | $136.89 | 228,000 | — | — |
| 2017-09-29 | $74.49 | $135.62 | 209,100 | — | — |
| 2017-09-28 | $74.34 | $135.35 | 200,500 | — | — |
| 2017-09-27 | $74.02 | $134.76 | 286,800 | — | — |
| 2017-09-26 | $71.71 | $130.56 | 206,100 | — | — |
| 2017-09-25 | $70.78 | $128.87 | 80,000 | — | — |
| 2017-09-22 | $70.31 | $128.01 | 124,200 | — | — |
| 2017-09-21 | $70.25 | $127.90 | 124,300 | — | — |
| 2017-09-20 | $70.18 | $127.77 | 345,100 | — | — |
| 2017-09-19 | $68.80 | $125.26 | 176,700 | — | — |
| 2017-09-18 | $68.80 | $125.26 | 151,300 | — | — |
| 2017-09-15 | $68.34 | $124.42 | 486,100 | — | — |
| 2017-09-14 | $67.52 | $122.93 | 171,400 | — | — |
| 2017-09-13 | $68.40 | $124.53 | 265,900 | — | — |
| 2017-09-12 | $67.52 | $122.93 | 277,100 | — | — |
| 2017-09-11 | $64.81 | $118.00 | 216,600 | — | — |
| 2017-09-08 | $63.78 | $116.12 | 208,600 | — | — |
| 2017-09-07 | $63.35 | $115.34 | 239,600 | — | — |
| 2017-09-06 | $64.75 | $117.42 | 150,700 | — | — |
| 2017-09-05 | $65.03 | $117.93 | 171,200 | — | — |
| 2017-09-01 | $67.51 | $122.43 | 133,400 | — | — |
| 2017-08-31 | $67.12 | $121.72 | 137,900 | — | — |
| 2017-08-30 | $67.43 | $122.28 | 169,300 | — | — |
| 2017-08-29 | $67.32 | $122.08 | 192,000 | — | — |
| 2017-08-28 | $67.65 | $122.68 | 203,500 | — | — |
| 2017-08-25 | $67.24 | $121.94 | 225,800 | — | — |
| 2017-08-24 | $66.71 | $120.98 | 188,000 | — | — |
| 2017-08-23 | $65.97 | $119.63 | 136,800 | — | — |
| 2017-08-22 | $66.35 | $120.32 | 109,700 | — | — |
| 2017-08-21 | $65.93 | $119.56 | 161,700 | — | — |
| 2017-08-18 | $66.36 | $120.34 | 121,400 | — | — |
| 2017-08-17 | $66.19 | $120.03 | 156,800 | — | — |
| 2017-08-16 | $68.35 | $123.95 | 81,400 | — | — |
| 2017-08-15 | $68.66 | $124.51 | 104,700 | — | — |
| 2017-08-14 | $69.57 | $126.16 | 120,000 | — | — |
| 2017-08-11 | $67.59 | $122.57 | 147,100 | — | — |
| 2017-08-10 | $67.72 | $122.81 | 215,200 | — | — |
| 2017-08-09 | $69.12 | $125.35 | 220,900 | — | — |
| 2017-08-08 | $70.06 | $127.05 | 213,500 | — | — |
| 2017-08-07 | $69.67 | $126.34 | 133,600 | — | — |
| 2017-08-04 | $70.19 | $127.29 | 130,400 | — | — |
| 2017-08-03 | $69.74 | $126.47 | 152,300 | — | — |
| 2017-08-02 | $70.21 | $127.32 | 144,200 | — | — |
| 2017-08-01 | $70.24 | $127.38 | 181,000 | — | — |
| 2017-07-31 | $69.66 | $126.33 | 212,600 | — | — |
| 2017-07-28 | $70.03 | $127.00 | 211,700 | — | — |
| 2017-07-27 | $70.07 | $127.07 | 325,700 | — | — |
| 2017-07-26 | $70.18 | $127.27 | 505,900 | — | — |
| 2017-07-25 | $75.46 | $136.84 | 308,900 | — | — |
| 2017-07-24 | $73.66 | $133.58 | 121,600 | — | — |
| 2017-07-21 | $72.73 | $131.89 | 194,800 | — | — |
| 2017-07-20 | $73.92 | $134.05 | 132,900 | — | — |
| 2017-07-19 | $74.20 | $134.56 | 124,100 | — | — |
| 2017-07-18 | $74.22 | $134.60 | 173,400 | — | — |
| 2017-07-17 | $73.89 | $134.00 | 92,300 | — | — |
| 2017-07-14 | $73.79 | $133.82 | 128,200 | — | — |
| 2017-07-13 | $74.61 | $135.30 | 140,200 | — | — |
| 2017-07-12 | $74.15 | $134.47 | 97,700 | — | — |
| 2017-07-11 | $74.29 | $134.72 | 265,500 | — | — |
| 2017-07-10 | $74.43 | $134.98 | 176,300 | — | — |
| 2017-07-07 | $75.01 | $136.03 | 131,900 | — | — |
| 2017-07-06 | $74.30 | $134.74 | 227,300 | — | — |
| 2017-07-05 | $76.12 | $138.04 | 118,900 | — | — |
| 2017-07-03 | $76.39 | $138.53 | 105,800 | — | — |
| 2017-06-30 | $74.86 | $135.76 | 276,400 | — | — |
| 2017-06-29 | $75.04 | $136.08 | 216,200 | — | — |
| 2017-06-28 | $73.72 | $133.69 | 130,800 | — | — |
| 2017-06-27 | $72.52 | $131.51 | 167,100 | — | — |
| 2017-06-26 | $72.39 | $131.28 | 245,200 | — | — |
| 2017-06-23 | $72.82 | $132.06 | 421,900 | — | — |
| 2017-06-22 | $72.48 | $131.44 | 210,800 | — | — |
| 2017-06-21 | $72.31 | $131.13 | 252,300 | — | — |
| 2017-06-20 | $72.74 | $131.91 | 177,100 | — | — |
| 2017-06-19 | $73.25 | $132.84 | 168,500 | — | — |
| 2017-06-16 | $73.86 | $133.94 | 1,103,700 | — | — |
| 2017-06-15 | $74.92 | $135.87 | 191,100 | — | — |
| 2017-06-14 | $75.69 | $137.26 | 286,400 | — | — |
| 2017-06-13 | $76.21 | $138.20 | 245,500 | — | — |
| 2017-06-12 | $76.51 | $138.75 | 327,300 | — | — |
| 2017-06-09 | $76.59 | $138.89 | 351,300 | — | — |
| 2017-06-08 | $74.74 | $135.54 | 407,200 | — | — |
| 2017-06-07 | $71.27 | $129.25 | 213,300 | — | — |
| 2017-06-06 | $70.23 | $126.90 | 177,900 | — | — |
| 2017-06-05 | $70.40 | $127.20 | 156,700 | — | — |
| 2017-06-02 | $70.82 | $127.96 | 193,400 | — | — |
| 2017-06-01 | $71.43 | $129.07 | 152,500 | — | — |
| 2017-05-31 | $70.03 | $126.54 | 191,500 | — | — |
| 2017-05-30 | $70.29 | $127.01 | 137,800 | — | — |
| 2017-05-26 | $71.29 | $128.81 | 124,900 | — | — |
| 2017-05-25 | $71.27 | $128.78 | 204,400 | — | — |
| 2017-05-24 | $71.40 | $129.01 | 177,600 | — | — |
| 2017-05-23 | $71.70 | $129.55 | 113,700 | — | — |
| 2017-05-22 | $70.96 | $128.22 | 158,700 | — | — |
| 2017-05-19 | $70.11 | $126.68 | 141,400 | — | — |
| 2017-05-18 | $70.11 | $126.68 | 156,400 | — | — |
| 2017-05-17 | $69.42 | $125.43 | 214,400 | — | — |
| 2017-05-16 | $72.64 | $131.25 | 131,000 | — | — |
| 2017-05-15 | $72.00 | $130.10 | 118,600 | — | — |
| 2017-05-12 | $71.26 | $128.76 | 105,700 | — | — |
| 2017-05-11 | $71.50 | $129.19 | 150,400 | — | — |
| 2017-05-10 | $73.26 | $132.37 | 131,500 | — | — |
| 2017-05-09 | $72.99 | $131.88 | 183,000 | — | — |
| 2017-05-08 | $74.12 | $133.93 | 158,400 | — | — |
| 2017-05-05 | $73.76 | $133.28 | 156,500 | — | — |
| 2017-05-04 | $73.41 | $132.64 | 113,600 | — | — |
| 2017-05-03 | $73.00 | $131.90 | 122,500 | — | — |
| 2017-05-02 | $72.65 | $131.27 | 196,400 | — | — |
| 2017-05-01 | $73.45 | $132.72 | 173,100 | — | — |
| 2017-04-28 | $72.49 | $130.98 | 205,400 | — | — |
| 2017-04-27 | $75.12 | $135.73 | 172,300 | — | — |
| 2017-04-26 | $76.98 | $139.09 | 267,700 | — | — |
| 2017-04-25 | $77.08 | $139.27 | 271,000 | — | — |
| 2017-04-24 | $76.88 | $138.91 | 192,600 | — | — |
| 2017-04-21 | $75.23 | $135.93 | 121,200 | — | — |
| 2017-04-20 | $75.52 | $136.46 | 238,700 | — | — |
| 2017-04-19 | $74.03 | $133.76 | 119,400 | — | — |
| 2017-04-18 | $73.58 | $132.95 | 132,800 | — | — |
| 2017-04-17 | $74.27 | $134.20 | 177,500 | — | — |
| 2017-04-13 | $72.11 | $130.29 | 217,900 | — | — |
| 2017-04-12 | $73.47 | $132.75 | 208,200 | — | — |
| 2017-04-11 | $74.45 | $134.52 | 163,500 | — | — |
| 2017-04-10 | $73.48 | $132.77 | 122,300 | — | — |
| 2017-04-07 | $74.06 | $133.82 | 169,500 | — | — |
| 2017-04-06 | $74.23 | $134.13 | 116,400 | — | — |
| 2017-04-05 | $73.29 | $132.43 | 172,300 | — | — |
| 2017-04-04 | $74.81 | $135.17 | 157,700 | — | — |
| 2017-04-03 | $74.37 | $134.38 | 196,600 | — | — |
| 2017-03-31 | $75.31 | $136.08 | 272,800 | — | — |
| 2017-03-30 | $75.89 | $137.12 | 269,100 | — | — |
| 2017-03-29 | $73.87 | $133.47 | 143,000 | — | — |
| 2017-03-28 | $74.18 | $134.03 | 184,400 | — | — |
| 2017-03-27 | $73.13 | $132.14 | 159,400 | — | — |
| 2017-03-24 | $73.43 | $132.68 | 225,600 | — | — |
| 2017-03-23 | $73.52 | $132.84 | 230,800 | — | — |
| 2017-03-22 | $72.21 | $130.48 | 300,800 | — | — |
| 2017-03-21 | $72.14 | $130.35 | 292,700 | — | — |
| 2017-03-20 | $76.28 | $137.83 | 150,300 | — | — |
| 2017-03-17 | $77.05 | $139.22 | 1,725,000 | — | — |
| 2017-03-16 | $77.63 | $140.27 | 421,000 | — | — |
| 2017-03-15 | $76.77 | $138.71 | 277,200 | — | — |
| 2017-03-14 | $76.98 | $139.09 | 218,400 | — | — |
| 2017-03-13 | $76.97 | $139.08 | 296,600 | — | — |
| 2017-03-10 | $76.60 | $138.41 | 223,300 | — | — |
| 2017-03-09 | $76.26 | $137.79 | 141,500 | — | — |
| 2017-03-08 | $76.14 | $137.58 | 270,500 | — | — |
| 2017-03-07 | $76.99 | $138.65 | 312,800 | — | — |
| 2017-03-06 | $77.53 | $139.62 | 338,500 | — | — |
| 2017-03-03 | $78.57 | $141.50 | 292,400 | — | — |
| 2017-03-02 | $78.84 | $141.98 | 174,300 | — | — |
| 2017-03-01 | $81.35 | $146.50 | 525,200 | — | — |
| 2017-02-28 | $78.82 | $141.95 | 305,900 | — | — |
| 2017-02-27 | $79.98 | $144.04 | 195,800 | — | — |
| 2017-02-24 | $79.50 | $143.17 | 196,400 | — | — |
| 2017-02-23 | $80.35 | $144.70 | 266,100 | — | — |
| 2017-02-22 | $80.37 | $144.74 | 198,900 | — | — |
| 2017-02-21 | $80.75 | $145.42 | 229,900 | — | — |
| 2017-02-17 | $80.10 | $144.25 | 223,400 | — | — |
| 2017-02-16 | $79.77 | $143.66 | 128,900 | — | — |
| 2017-02-15 | $80.15 | $144.34 | 206,600 | — | — |
| 2017-02-14 | $79.81 | $143.73 | 265,900 | — | — |
| 2017-02-13 | $77.51 | $139.59 | 128,300 | — | — |
| 2017-02-10 | $76.87 | $138.44 | 93,500 | — | — |
| 2017-02-09 | $76.76 | $138.24 | 106,100 | — | — |
| 2017-02-08 | $75.22 | $135.46 | 134,200 | — | — |
| 2017-02-07 | $76.00 | $136.87 | 107,900 | — | — |
| 2017-02-06 | $76.52 | $137.81 | 104,000 | — | — |
| 2017-02-03 | $77.68 | $139.89 | 172,100 | — | — |
| 2017-02-02 | $75.25 | $135.52 | 166,300 | — | — |
| 2017-02-01 | $76.02 | $136.90 | 218,100 | — | — |
| 2017-01-31 | $77.14 | $138.92 | 421,900 | — | — |
| 2017-01-30 | $76.18 | $137.19 | 188,600 | — | — |
| 2017-01-27 | $77.46 | $139.50 | 166,300 | — | — |
| 2017-01-26 | $78.10 | $140.65 | 250,900 | — | — |
| 2017-01-25 | $77.22 | $139.07 | 359,300 | — | — |
| 2017-01-24 | $75.83 | $136.56 | 447,900 | — | — |
| 2017-01-23 | $73.36 | $132.11 | 255,400 | — | — |
| 2017-01-20 | $72.94 | $131.36 | 151,200 | — | — |
| 2017-01-19 | $72.12 | $129.88 | 202,300 | — | — |
| 2017-01-18 | $73.02 | $131.50 | 147,100 | — | — |
| 2017-01-17 | $72.31 | $130.22 | 150,100 | — | — |
| 2017-01-13 | $74.84 | $134.78 | 215,200 | — | — |
| 2017-01-12 | $73.82 | $132.94 | 167,100 | — | — |
| 2017-01-11 | $75.46 | $135.90 | 334,800 | — | — |
| 2017-01-10 | $75.64 | $136.22 | 309,400 | — | — |
| 2017-01-09 | $74.86 | $134.82 | 254,400 | — | — |
| 2017-01-06 | $76.70 | $138.13 | 353,900 | — | — |
| 2017-01-05 | $77.01 | $138.69 | 297,100 | — | — |
| 2017-01-04 | $78.01 | $140.49 | 235,500 | — | — |
| 2017-01-03 | $76.60 | $137.95 | 205,900 | — | — |