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
- 1996-11-15 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 | $96.00 | $151.83 | 28,844 | — | — |
| 2017-12-28 | $97.00 | $153.42 | 129,500 | — | — |
| 2017-12-27 | $95.50 | $151.04 | 50,496 | — | — |
| 2017-12-26 | $96.25 | $152.23 | 37,896 | — | — |
| 2017-12-22 | $95.50 | $151.04 | 73,604 | — | — |
| 2017-12-21 | $94.25 | $149.07 | 93,688 | — | — |
| 2017-12-20 | $95.50 | $151.04 | 155,460 | — | — |
| 2017-12-19 | $97.50 | $154.21 | 130,620 | — | — |
| 2017-12-18 | $96.25 | $152.23 | 132,912 | — | — |
| 2017-12-15 | $96.25 | $152.23 | 178,472 | — | — |
| 2017-12-14 | $97.75 | $154.60 | 97,588 | — | — |
| 2017-12-13 | $98.00 | $155.00 | 110,312 | — | — |
| 2017-12-12 | $97.00 | $153.42 | 157,560 | — | — |
| 2017-12-11 | $95.50 | $151.04 | 115,540 | — | — |
| 2017-12-08 | $93.75 | $148.28 | 138,928 | — | — |
| 2017-12-07 | $95.25 | $150.65 | 100,068 | — | — |
| 2017-12-06 | $96.25 | $152.23 | 96,092 | — | — |
| 2017-12-05 | $98.00 | $155.00 | 114,344 | — | — |
| 2017-12-04 | $98.50 | $155.79 | 93,152 | — | — |
| 2017-12-01 | $100.25 | $158.56 | 174,496 | — | — |
| 2017-11-30 | $101.00 | $159.74 | 179,848 | — | — |
| 2017-11-29 | $103.25 | $163.30 | 219,912 | — | — |
| 2017-11-28 | $103.00 | $162.91 | 161,960 | — | — |
| 2017-11-27 | $103.25 | $163.30 | 171,484 | — | — |
| 2017-11-24 | $103.00 | $162.91 | 168,432 | — | — |
| 2017-11-22 | $101.25 | $160.14 | 220,404 | — | — |
| 2017-11-21 | $100.00 | $158.16 | 196,104 | — | — |
| 2017-11-20 | $98.50 | $155.79 | 240,656 | — | — |
| 2017-11-17 | $97.25 | $153.81 | 175,912 | — | — |
| 2017-11-16 | $93.75 | $148.28 | 130,544 | — | — |
| 2017-11-15 | $95.50 | $151.04 | 122,620 | — | — |
| 2017-11-14 | $94.75 | $149.86 | 176,724 | — | — |
| 2017-11-13 | $93.00 | $147.09 | 98,364 | — | — |
| 2017-11-10 | $93.00 | $147.09 | 183,520 | — | — |
| 2017-11-09 | $94.75 | $149.86 | 181,260 | — | — |
| 2017-11-08 | $95.25 | $150.65 | 159,468 | — | — |
| 2017-11-07 | $94.50 | $149.46 | 225,660 | — | — |
| 2017-11-06 | $93.50 | $147.88 | 218,596 | — | — |
| 2017-11-03 | $95.25 | $150.65 | 117,252 | — | — |
| 2017-11-02 | $95.50 | $151.04 | 157,956 | — | — |
| 2017-11-01 | $98.25 | $155.39 | 176,200 | — | — |
| 2017-10-31 | $97.75 | $154.60 | 136,696 | — | — |
| 2017-10-30 | $96.25 | $152.23 | 125,096 | — | — |
| 2017-10-27 | $98.00 | $155.00 | 78,540 | — | — |
| 2017-10-26 | $97.00 | $153.42 | 126,912 | — | — |
| 2017-10-25 | $96.25 | $152.23 | 165,188 | — | — |
| 2017-10-24 | $97.75 | $154.60 | 136,724 | — | — |
| 2017-10-23 | $97.75 | $154.60 | 78,708 | — | — |
| 2017-10-20 | $100.00 | $158.16 | 118,124 | — | — |
| 2017-10-19 | $100.50 | $158.95 | 255,152 | — | — |
| 2017-10-18 | $101.00 | $159.74 | 204,744 | — | — |
| 2017-10-17 | $100.50 | $158.95 | 112,004 | — | — |
| 2017-10-16 | $100.75 | $159.35 | 102,152 | — | — |
| 2017-10-13 | $100.25 | $158.56 | 119,072 | — | — |
| 2017-10-12 | $98.50 | $155.79 | 213,536 | — | — |
| 2017-10-11 | $99.25 | $156.97 | 322,456 | — | — |
| 2017-10-10 | $96.00 | $151.83 | 237,888 | — | — |
| 2017-10-09 | $98.50 | $155.79 | 208,040 | — | — |
| 2017-10-06 | $99.00 | $156.58 | 267,528 | — | — |
| 2017-10-05 | $99.75 | $157.77 | 261,864 | — | — |
| 2017-10-04 | $100.25 | $158.56 | 244,960 | — | — |
| 2017-10-03 | $103.50 | $163.70 | 90,192 | — | — |
| 2017-10-02 | $104.00 | $164.49 | 266,372 | — | — |
| 2017-09-29 | $104.50 | $165.28 | 190,972 | — | — |
| 2017-09-28 | $102.50 | $162.11 | 157,172 | — | — |
| 2017-09-27 | $102.75 | $162.51 | 138,436 | — | — |
| 2017-09-26 | $104.00 | $164.49 | 158,524 | — | — |
| 2017-09-25 | $102.75 | $162.51 | 88,788 | — | — |
| 2017-09-22 | $102.50 | $162.11 | 275,780 | — | — |
| 2017-09-21 | $104.00 | $164.49 | 1,465,136 | — | — |
| 2017-09-20 | $104.50 | $165.28 | 108,044 | — | — |
| 2017-09-19 | $105.25 | $166.46 | 147,968 | — | — |
| 2017-09-18 | $105.00 | $166.07 | 128,028 | — | — |
| 2017-09-15 | $109.00 | $172.39 | 317,356 | — | — |
| 2017-09-14 | $110.00 | $173.98 | 288,584 | — | — |
| 2017-09-13 | $107.50 | $170.02 | 149,024 | — | — |
| 2017-09-12 | $105.00 | $166.07 | 65,416 | — | — |
| 2017-09-11 | $105.00 | $166.07 | 41,032 | — | — |
| 2017-09-08 | $104.50 | $165.28 | 36,508 | — | — |
| 2017-09-07 | $106.00 | $167.65 | 55,720 | — | — |
| 2017-09-06 | $104.50 | $165.28 | 51,596 | — | — |
| 2017-09-05 | $103.25 | $163.30 | 45,704 | — | — |
| 2017-09-01 | $104.75 | $165.67 | 51,668 | — | — |
| 2017-08-31 | $105.50 | $166.86 | 109,532 | — | — |
| 2017-08-30 | $104.25 | $164.88 | 100,092 | — | — |
| 2017-08-29 | $104.75 | $165.67 | 49,784 | — | — |
| 2017-08-28 | $104.00 | $164.49 | 53,428 | — | — |
| 2017-08-25 | $102.75 | $162.51 | 71,656 | — | — |
| 2017-08-24 | $102.00 | $161.32 | 64,752 | — | — |
| 2017-08-23 | $101.50 | $160.53 | 52,012 | — | — |
| 2017-08-22 | $100.25 | $158.56 | 19,828 | — | — |
| 2017-08-21 | $99.75 | $157.77 | 40,212 | — | — |
| 2017-08-18 | $99.00 | $156.58 | 64,472 | — | — |
| 2017-08-17 | $99.75 | $157.77 | 66,408 | — | — |
| 2017-08-16 | $101.50 | $160.53 | 58,560 | — | — |
| 2017-08-15 | $99.50 | $157.37 | 65,668 | — | — |
| 2017-08-14 | $99.25 | $156.97 | 81,668 | — | — |
| 2017-08-11 | $99.25 | $156.97 | 72,416 | — | — |
| 2017-08-10 | $99.00 | $156.58 | 101,444 | — | — |
| 2017-08-09 | $102.00 | $156.97 | 80,376 | — | — |
| 2017-08-08 | $104.00 | $160.05 | 110,292 | — | — |
| 2017-08-07 | $104.00 | $160.05 | 90,636 | — | — |
| 2017-08-04 | $104.50 | $160.82 | 105,600 | — | — |
| 2017-08-03 | $104.75 | $161.21 | 160,480 | — | — |
| 2017-08-02 | $101.75 | $156.59 | 137,036 | — | — |
| 2017-08-01 | $101.50 | $156.20 | 63,368 | — | — |
| 2017-07-31 | $102.25 | $157.36 | 127,172 | — | — |
| 2017-07-28 | $103.25 | $158.90 | 73,660 | — | — |
| 2017-07-27 | $102.50 | $157.74 | 95,312 | — | — |
| 2017-07-26 | $102.75 | $158.13 | 164,348 | — | — |
| 2017-07-25 | $100.75 | $155.05 | 39,672 | — | — |
| 2017-07-24 | $100.25 | $154.28 | 48,808 | — | — |
| 2017-07-21 | $100.00 | $153.90 | 50,492 | — | — |
| 2017-07-20 | $100.25 | $154.28 | 135,120 | — | — |
| 2017-07-19 | $98.75 | $151.97 | 109,952 | — | — |
| 2017-07-18 | $98.50 | $151.59 | 82,260 | — | — |
| 2017-07-17 | $99.00 | $152.36 | 72,448 | — | — |
| 2017-07-14 | $99.25 | $152.74 | 101,748 | — | — |
| 2017-07-13 | $99.00 | $152.36 | 767,004 | — | — |
| 2017-07-12 | $99.75 | $153.51 | 152,600 | — | — |
| 2017-07-11 | $98.75 | $151.97 | 78,956 | — | — |
| 2017-07-10 | $99.00 | $152.36 | 29,300 | — | — |
| 2017-07-07 | $98.00 | $150.82 | 53,856 | — | — |
| 2017-07-06 | $97.75 | $150.43 | 44,856 | — | — |
| 2017-07-05 | $97.25 | $149.66 | 61,348 | — | — |
| 2017-07-03 | $98.00 | $150.82 | 16,728 | — | — |
| 2017-06-30 | $97.75 | $150.43 | 215,936 | — | — |
| 2017-06-29 | $97.00 | $149.28 | 166,472 | — | — |
| 2017-06-28 | $98.50 | $151.59 | 203,240 | — | — |
| 2017-06-27 | $96.75 | $148.89 | 146,280 | — | — |
| 2017-06-26 | $96.00 | $147.74 | 145,744 | — | — |
| 2017-06-23 | $94.50 | $145.43 | 181,544 | — | — |
| 2017-06-22 | $92.00 | $141.58 | 173,376 | — | — |
| 2017-06-21 | $92.75 | $142.74 | 103,584 | — | — |
| 2017-06-20 | $93.50 | $143.89 | 151,760 | — | — |
| 2017-06-19 | $95.00 | $146.20 | 166,960 | — | — |
| 2017-06-16 | $94.25 | $145.05 | 436,360 | — | — |
| 2017-06-15 | $94.50 | $145.43 | 94,544 | — | — |
| 2017-06-14 | $94.75 | $145.82 | 73,356 | — | — |
| 2017-06-13 | $96.75 | $148.89 | 73,752 | — | — |
| 2017-06-12 | $96.75 | $148.89 | 126,888 | — | — |
| 2017-06-09 | $93.75 | $144.28 | 88,644 | — | — |
| 2017-06-08 | $93.25 | $143.51 | 156,268 | — | — |
| 2017-06-07 | $95.75 | $147.36 | 51,836 | — | — |
| 2017-06-06 | $96.00 | $147.74 | 25,256 | — | — |
| 2017-06-05 | $96.50 | $148.51 | 31,916 | — | — |
| 2017-06-02 | $96.75 | $148.89 | 60,232 | — | — |
| 2017-06-01 | $96.75 | $148.89 | 111,156 | — | — |
| 2017-05-31 | $97.00 | $149.28 | 96,900 | — | — |
| 2017-05-30 | $97.50 | $150.05 | 71,724 | — | — |
| 2017-05-26 | $96.50 | $148.51 | 41,000 | — | — |
| 2017-05-25 | $96.00 | $147.74 | 37,132 | — | — |
| 2017-05-24 | $96.75 | $148.89 | 49,452 | — | — |
| 2017-05-23 | $97.25 | $149.66 | 39,064 | — | — |
| 2017-05-22 | $98.25 | $151.20 | 53,560 | — | — |
| 2017-05-19 | $98.50 | $151.59 | 52,944 | — | — |
| 2017-05-18 | $96.00 | $147.74 | 140,704 | — | — |
| 2017-05-17 | $97.75 | $150.43 | 109,804 | — | — |
| 2017-05-16 | $99.75 | $153.51 | 154,336 | — | — |
| 2017-05-15 | $101.75 | $156.59 | 63,824 | — | — |
| 2017-05-12 | $103.00 | $158.51 | 71,516 | — | — |
| 2017-05-11 | $102.00 | $156.97 | 100,824 | — | — |
| 2017-05-10 | $103.75 | $159.67 | 131,300 | — | — |
| 2017-05-09 | $104.25 | $160.44 | 79,304 | — | — |
| 2017-05-08 | $102.25 | $157.36 | 113,344 | — | — |
| 2017-05-05 | $101.50 | $156.20 | 97,668 | — | — |
| 2017-05-04 | $101.00 | $155.44 | 79,256 | — | — |
| 2017-05-03 | $102.25 | $157.36 | 75,584 | — | — |
| 2017-05-02 | $104.00 | $160.05 | 70,264 | — | — |
| 2017-05-01 | $103.25 | $158.90 | 49,248 | — | — |
| 2017-04-28 | $103.25 | $158.90 | 88,188 | — | — |
| 2017-04-27 | $103.75 | $159.67 | 174,728 | — | — |
| 2017-04-26 | $106.00 | $163.13 | 93,160 | — | — |
| 2017-04-25 | $108.50 | $166.98 | 306,284 | — | — |
| 2017-04-24 | $103.50 | $159.28 | 108,484 | — | — |
| 2017-04-21 | $101.75 | $156.59 | 79,264 | — | — |
| 2017-04-20 | $102.25 | $157.36 | 209,340 | — | — |
| 2017-04-19 | $99.75 | $153.51 | 96,536 | — | — |
| 2017-04-18 | $98.75 | $151.97 | 146,720 | — | — |
| 2017-04-17 | $97.25 | $149.66 | 62,152 | — | — |
| 2017-04-13 | $97.25 | $149.66 | 177,252 | — | — |
| 2017-04-12 | $97.75 | $150.43 | 165,948 | — | — |
| 2017-04-11 | $98.75 | $151.97 | 323,376 | — | — |
| 2017-04-10 | $96.75 | $148.89 | 48,936 | — | — |
| 2017-04-07 | $96.50 | $148.51 | 1,325,632 | — | — |
| 2017-04-06 | $99.25 | $152.74 | 163,776 | — | — |
| 2017-04-05 | $100.25 | $154.28 | 119,824 | — | — |
| 2017-04-04 | $99.75 | $153.51 | 262,728 | — | — |
| 2017-04-03 | $97.50 | $150.05 | 87,500 | — | — |
| 2017-03-31 | $101.25 | $155.82 | 80,988 | — | — |
| 2017-03-30 | $101.25 | $155.82 | 143,356 | — | — |
| 2017-03-29 | $98.75 | $151.97 | 101,984 | — | — |
| 2017-03-28 | $98.00 | $150.82 | 155,160 | — | — |
| 2017-03-27 | $102.25 | $149.86 | 144,064 | — | — |
| 2017-03-24 | $102.50 | $150.22 | 152,368 | — | — |
| 2017-03-23 | $101.25 | $148.39 | 73,552 | — | — |
| 2017-03-22 | $101.25 | $148.39 | 101,084 | — | — |
| 2017-03-21 | $102.00 | $149.49 | 179,940 | — | — |
| 2017-03-20 | $101.50 | $148.76 | 70,456 | — | — |
| 2017-03-17 | $102.50 | $150.22 | 130,640 | — | — |
| 2017-03-16 | $102.50 | $150.22 | 117,508 | — | — |
| 2017-03-15 | $102.50 | $150.22 | 120,784 | — | — |
| 2017-03-14 | $101.25 | $148.39 | 206,248 | — | — |
| 2017-03-13 | $100.75 | $147.66 | 188,336 | — | — |
| 2017-03-10 | $99.50 | $145.83 | 118,736 | — | — |
| 2017-03-09 | $99.75 | $146.19 | 273,164 | — | — |
| 2017-03-08 | $99.50 | $145.83 | 61,356 | — | — |
| 2017-03-07 | $99.50 | $145.83 | 163,644 | — | — |
| 2017-03-06 | $101.25 | $148.39 | 101,180 | — | — |
| 2017-03-03 | $102.50 | $150.22 | 133,412 | — | — |
| 2017-03-02 | $102.25 | $149.86 | 138,132 | — | — |
| 2017-03-01 | $103.75 | $152.05 | 189,708 | — | — |
| 2017-02-28 | $102.75 | $150.59 | 173,596 | — | — |
| 2017-02-27 | $103.25 | $151.32 | 486,212 | — | — |
| 2017-02-24 | $107.50 | $157.55 | 177,084 | — | — |
| 2017-02-23 | $108.50 | $159.02 | 190,732 | — | — |
| 2017-02-22 | $109.75 | $160.85 | 143,304 | — | — |
| 2017-02-21 | $109.00 | $159.75 | 334,748 | — | — |
| 2017-02-17 | $106.75 | $156.45 | 86,100 | — | — |
| 2017-02-16 | $107.50 | $157.55 | 93,056 | — | — |
| 2017-02-15 | $109.50 | $160.48 | 177,428 | — | — |
| 2017-02-14 | $109.75 | $160.85 | 212,404 | — | — |
| 2017-02-13 | $107.25 | $157.18 | 198,464 | — | — |
| 2017-02-10 | $106.00 | $155.35 | 253,004 | — | — |
| 2017-02-09 | $103.50 | $151.69 | 198,964 | — | — |
| 2017-02-08 | $102.25 | $149.86 | 61,808 | — | — |
| 2017-02-07 | $103.00 | $150.96 | 247,388 | — | — |
| 2017-02-06 | $99.50 | $145.83 | 144,308 | — | — |
| 2017-02-03 | $99.75 | $146.19 | 100,480 | — | — |
| 2017-02-02 | $101.00 | $148.02 | 190,232 | — | — |
| 2017-02-01 | $103.00 | $150.96 | 182,980 | — | — |
| 2017-01-31 | $105.75 | $154.99 | 146,492 | — | — |
| 2017-01-30 | $105.50 | $154.62 | 383,852 | — | — |
| 2017-01-27 | $107.00 | $156.82 | 176,708 | — | — |
| 2017-01-26 | $105.00 | $153.89 | 293,968 | — | — |
| 2017-01-25 | $103.00 | $150.96 | 47,312 | — | — |
| 2017-01-24 | $102.75 | $150.59 | 86,996 | — | — |
| 2017-01-23 | $101.75 | $149.12 | 80,928 | — | — |
| 2017-01-20 | $100.75 | $147.66 | 130,708 | — | — |
| 2017-01-19 | $100.75 | $147.66 | 108,664 | — | — |
| 2017-01-18 | $98.25 | $143.99 | 217,940 | — | — |
| 2017-01-17 | $98.50 | $144.36 | 231,152 | — | — |
| 2017-01-13 | $99.25 | $145.46 | 164,720 | — | — |
| 2017-01-12 | $99.75 | $146.19 | 138,048 | — | — |
| 2017-01-11 | $101.25 | $148.39 | 121,108 | — | — |
| 2017-01-10 | $101.00 | $148.02 | 172,416 | — | — |
| 2017-01-09 | $102.75 | $150.59 | 215,884 | — | — |
| 2017-01-06 | $102.50 | $150.22 | 117,312 | — | — |
| 2017-01-05 | $101.50 | $148.76 | 238,472 | — | — |
| 2017-01-04 | $101.75 | $149.12 | 356,548 | — | — |
| 2017-01-03 | $98.75 | $144.73 | 322,780 | — | — |