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
- 2004-02-05 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 | $100.84 | $126.89 | 415,000 | — | — |
| 2017-12-28 | $101.68 | $127.94 | 228,600 | — | — |
| 2017-12-27 | $101.29 | $127.45 | 227,600 | — | — |
| 2017-12-26 | $101.17 | $127.30 | 157,800 | — | — |
| 2017-12-22 | $101.03 | $127.13 | 371,900 | — | — |
| 2017-12-21 | $101.12 | $127.24 | 393,000 | — | — |
| 2017-12-20 | $99.71 | $125.46 | 346,400 | — | — |
| 2017-12-19 | $98.69 | $124.18 | 473,400 | — | — |
| 2017-12-18 | $98.72 | $124.22 | 432,000 | — | — |
| 2017-12-15 | $98.31 | $123.70 | 756,700 | — | — |
| 2017-12-14 | $97.79 | $123.05 | 389,700 | — | — |
| 2017-12-13 | $98.82 | $124.34 | 366,500 | — | — |
| 2017-12-12 | $100.30 | $126.21 | 462,700 | — | — |
| 2017-12-11 | $99.88 | $125.68 | 473,800 | — | — |
| 2017-12-08 | $99.13 | $124.73 | 471,700 | — | — |
| 2017-12-07 | $98.58 | $124.04 | 503,600 | — | — |
| 2017-12-06 | $98.02 | $123.34 | 355,500 | — | — |
| 2017-12-05 | $98.20 | $123.56 | 580,200 | — | — |
| 2017-12-04 | $99.80 | $125.58 | 616,400 | — | — |
| 2017-12-01 | $99.77 | $125.54 | 729,900 | — | — |
| 2017-11-30 | $100.87 | $126.92 | 808,000 | — | — |
| 2017-11-29 | $101.71 | $127.98 | 337,700 | — | — |
| 2017-11-28 | $99.96 | $125.78 | 342,800 | — | — |
| 2017-11-27 | $97.97 | $123.28 | 383,000 | — | — |
| 2017-11-24 | $97.86 | $123.14 | 115,900 | — | — |
| 2017-11-22 | $98.41 | $123.12 | 271,800 | — | — |
| 2017-11-21 | $98.40 | $123.11 | 270,600 | — | — |
| 2017-11-20 | $98.58 | $123.34 | 254,300 | — | — |
| 2017-11-17 | $98.62 | $123.39 | 386,900 | — | — |
| 2017-11-16 | $97.50 | $121.99 | 540,600 | — | — |
| 2017-11-15 | $98.86 | $123.69 | 389,000 | — | — |
| 2017-11-14 | $98.85 | $123.67 | 315,800 | — | — |
| 2017-11-13 | $98.70 | $123.49 | 371,300 | — | — |
| 2017-11-10 | $98.15 | $122.80 | 451,900 | — | — |
| 2017-11-09 | $98.71 | $123.50 | 409,200 | — | — |
| 2017-11-08 | $98.38 | $123.09 | 480,800 | — | — |
| 2017-11-07 | $99.05 | $123.92 | 307,700 | — | — |
| 2017-11-06 | $99.27 | $124.20 | 305,200 | — | — |
| 2017-11-03 | $100.14 | $125.29 | 673,800 | — | — |
| 2017-11-02 | $100.21 | $125.38 | 630,100 | — | — |
| 2017-11-01 | $101.17 | $126.58 | 514,500 | — | — |
| 2017-10-31 | $100.65 | $125.93 | 481,600 | — | — |
| 2017-10-30 | $100.85 | $126.18 | 354,700 | — | — |
| 2017-10-27 | $100.05 | $125.18 | 337,000 | — | — |
| 2017-10-26 | $100.43 | $125.65 | 334,800 | — | — |
| 2017-10-25 | $99.80 | $124.86 | 569,500 | — | — |
| 2017-10-24 | $99.68 | $124.71 | 293,500 | — | — |
| 2017-10-23 | $99.49 | $124.48 | 463,000 | — | — |
| 2017-10-20 | $99.89 | $124.98 | 740,000 | — | — |
| 2017-10-19 | $101.14 | $126.54 | 631,900 | — | — |
| 2017-10-18 | $101.80 | $127.37 | 1,277,200 | — | — |
| 2017-10-17 | $95.86 | $119.93 | 506,600 | — | — |
| 2017-10-16 | $96.22 | $120.38 | 374,400 | — | — |
| 2017-10-13 | $95.71 | $119.75 | 407,700 | — | — |
| 2017-10-12 | $95.95 | $120.05 | 535,900 | — | — |
| 2017-10-11 | $95.32 | $119.26 | 510,700 | — | — |
| 2017-10-10 | $95.82 | $119.88 | 327,300 | — | — |
| 2017-10-09 | $95.60 | $119.61 | 320,200 | — | — |
| 2017-10-06 | $96.04 | $120.16 | 341,500 | — | — |
| 2017-10-05 | $95.49 | $119.47 | 412,800 | — | — |
| 2017-10-04 | $95.29 | $119.22 | 617,800 | — | — |
| 2017-10-03 | $95.70 | $119.73 | 470,900 | — | — |
| 2017-10-02 | $95.66 | $119.68 | 502,200 | — | — |
| 2017-09-29 | $95.52 | $119.51 | 263,100 | — | — |
| 2017-09-28 | $95.78 | $119.83 | 350,800 | — | — |
| 2017-09-27 | $95.65 | $119.67 | 565,000 | — | — |
| 2017-09-26 | $94.37 | $118.07 | 571,700 | — | — |
| 2017-09-25 | $94.94 | $118.78 | 394,500 | — | — |
| 2017-09-22 | $94.45 | $118.17 | 415,500 | — | — |
| 2017-09-21 | $93.60 | $117.11 | 257,500 | — | — |
| 2017-09-20 | $93.28 | $116.71 | 468,400 | — | — |
| 2017-09-19 | $92.97 | $116.32 | 446,900 | — | — |
| 2017-09-18 | $93.80 | $117.36 | 328,100 | — | — |
| 2017-09-15 | $93.85 | $117.42 | 778,100 | — | — |
| 2017-09-14 | $93.26 | $116.68 | 395,100 | — | — |
| 2017-09-13 | $93.77 | $117.32 | 408,900 | — | — |
| 2017-09-12 | $94.04 | $117.66 | 409,000 | — | — |
| 2017-09-11 | $93.34 | $116.78 | 866,900 | — | — |
| 2017-09-08 | $90.77 | $113.57 | 808,300 | — | — |
| 2017-09-07 | $87.74 | $109.77 | 741,200 | — | — |
| 2017-09-06 | $91.07 | $113.94 | 430,500 | — | — |
| 2017-09-05 | $90.46 | $113.18 | 549,300 | — | — |
| 2017-09-01 | $94.60 | $118.36 | 247,400 | — | — |
| 2017-08-31 | $94.69 | $118.47 | 563,200 | — | — |
| 2017-08-30 | $94.78 | $118.58 | 373,800 | — | — |
| 2017-08-29 | $94.52 | $118.26 | 464,500 | — | — |
| 2017-08-28 | $95.44 | $119.41 | 526,400 | — | — |
| 2017-08-25 | $98.49 | $123.22 | 284,000 | — | — |
| 2017-08-24 | $98.22 | $122.89 | 237,700 | — | — |
| 2017-08-23 | $100.06 | $124.53 | 236,700 | — | — |
| 2017-08-22 | $99.90 | $124.33 | 212,800 | — | — |
| 2017-08-21 | $99.38 | $123.68 | 231,700 | — | — |
| 2017-08-18 | $100.01 | $124.46 | 276,200 | — | — |
| 2017-08-17 | $100.32 | $124.85 | 278,900 | — | — |
| 2017-08-16 | $102.61 | $127.70 | 152,400 | — | — |
| 2017-08-15 | $103.34 | $128.61 | 152,700 | — | — |
| 2017-08-14 | $104.23 | $129.71 | 192,100 | — | — |
| 2017-08-11 | $102.54 | $127.61 | 168,600 | — | — |
| 2017-08-10 | $102.99 | $128.17 | 248,500 | — | — |
| 2017-08-09 | $105.02 | $130.70 | 337,900 | — | — |
| 2017-08-08 | $104.75 | $130.36 | 313,100 | — | — |
| 2017-08-07 | $103.89 | $129.29 | 287,400 | — | — |
| 2017-08-04 | $104.94 | $130.60 | 275,800 | — | — |
| 2017-08-03 | $103.84 | $129.23 | 394,500 | — | — |
| 2017-08-02 | $103.84 | $129.23 | 683,900 | — | — |
| 2017-08-01 | $106.26 | $132.24 | 386,600 | — | — |
| 2017-07-31 | $105.27 | $131.01 | 258,400 | — | — |
| 2017-07-28 | $105.47 | $131.26 | 202,000 | — | — |
| 2017-07-27 | $104.94 | $130.60 | 241,000 | — | — |
| 2017-07-26 | $105.14 | $130.85 | 213,500 | — | — |
| 2017-07-25 | $106.27 | $132.25 | 322,800 | — | — |
| 2017-07-24 | $106.00 | $131.92 | 177,200 | — | — |
| 2017-07-21 | $105.41 | $131.18 | 308,400 | — | — |
| 2017-07-20 | $105.71 | $131.56 | 169,200 | — | — |
| 2017-07-19 | $105.92 | $131.82 | 205,100 | — | — |
| 2017-07-18 | $104.54 | $130.10 | 353,700 | — | — |
| 2017-07-17 | $105.01 | $130.69 | 207,400 | — | — |
| 2017-07-14 | $104.63 | $130.21 | 164,700 | — | — |
| 2017-07-13 | $105.19 | $130.91 | 211,300 | — | — |
| 2017-07-12 | $104.46 | $130.00 | 484,800 | — | — |
| 2017-07-11 | $104.45 | $129.99 | 278,200 | — | — |
| 2017-07-10 | $104.93 | $130.59 | 417,800 | — | — |
| 2017-07-07 | $105.32 | $131.07 | 259,800 | — | — |
| 2017-07-06 | $104.15 | $129.62 | 410,200 | — | — |
| 2017-07-05 | $104.55 | $130.11 | 406,200 | — | — |
| 2017-07-03 | $105.15 | $130.86 | 209,100 | — | — |
| 2017-06-30 | $103.69 | $129.04 | 363,000 | — | — |
| 2017-06-29 | $104.20 | $129.68 | 363,100 | — | — |
| 2017-06-28 | $104.80 | $130.42 | 378,900 | — | — |
| 2017-06-27 | $103.64 | $128.98 | 351,000 | — | — |
| 2017-06-26 | $103.88 | $129.28 | 528,100 | — | — |
| 2017-06-23 | $101.25 | $126.01 | 794,500 | — | — |
| 2017-06-22 | $100.26 | $124.77 | 394,100 | — | — |
| 2017-06-21 | $102.25 | $127.25 | 335,700 | — | — |
| 2017-06-20 | $103.98 | $129.40 | 223,600 | — | — |
| 2017-06-19 | $104.74 | $130.35 | 286,400 | — | — |
| 2017-06-16 | $104.48 | $130.03 | 618,000 | — | — |
| 2017-06-15 | $103.52 | $128.83 | 341,500 | — | — |
| 2017-06-14 | $102.33 | $127.35 | 353,900 | — | — |
| 2017-06-13 | $101.73 | $126.60 | 274,800 | — | — |
| 2017-06-12 | $101.30 | $126.07 | 460,000 | — | — |
| 2017-06-09 | $101.68 | $126.54 | 389,800 | — | — |
| 2017-06-08 | $99.29 | $123.57 | 757,300 | — | — |
| 2017-06-07 | $98.71 | $122.85 | 271,300 | — | — |
| 2017-06-06 | $98.99 | $123.19 | 308,500 | — | — |
| 2017-06-05 | $99.09 | $123.32 | 339,400 | — | — |
| 2017-06-02 | $100.16 | $124.65 | 348,300 | — | — |
| 2017-06-01 | $100.15 | $124.64 | 357,500 | — | — |
| 2017-05-31 | $97.98 | $121.94 | 689,500 | — | — |
| 2017-05-30 | $98.55 | $122.65 | 387,700 | — | — |
| 2017-05-26 | $99.28 | $123.55 | 279,500 | — | — |
| 2017-05-25 | $100.45 | $125.01 | 257,400 | — | — |
| 2017-05-24 | $99.40 | $123.04 | 281,900 | — | — |
| 2017-05-23 | $99.49 | $123.16 | 429,000 | — | — |
| 2017-05-22 | $99.59 | $123.28 | 343,100 | — | — |
| 2017-05-19 | $99.53 | $123.21 | 417,400 | — | — |
| 2017-05-18 | $99.28 | $122.90 | 429,700 | — | — |
| 2017-05-17 | $100.16 | $123.99 | 470,900 | — | — |
| 2017-05-16 | $101.97 | $126.23 | 235,000 | — | — |
| 2017-05-15 | $102.26 | $126.58 | 257,100 | — | — |
| 2017-05-12 | $102.05 | $126.32 | 279,000 | — | — |
| 2017-05-11 | $102.65 | $127.07 | 407,700 | — | — |
| 2017-05-10 | $103.63 | $128.28 | 389,800 | — | — |
| 2017-05-09 | $104.43 | $129.27 | 417,400 | — | — |
| 2017-05-08 | $105.30 | $130.35 | 418,100 | — | — |
| 2017-05-05 | $103.92 | $128.64 | 351,200 | — | — |
| 2017-05-04 | $104.47 | $129.32 | 505,600 | — | — |
| 2017-05-03 | $104.51 | $129.37 | 1,152,700 | — | — |
| 2017-05-02 | $98.14 | $121.48 | 435,700 | — | — |
| 2017-05-01 | $97.25 | $120.38 | 315,300 | — | — |
| 2017-04-28 | $96.24 | $119.13 | 309,100 | — | — |
| 2017-04-27 | $97.12 | $120.22 | 350,100 | — | — |
| 2017-04-26 | $97.02 | $120.10 | 294,100 | — | — |
| 2017-04-25 | $96.92 | $119.97 | 387,000 | — | — |
| 2017-04-24 | $96.12 | $118.98 | 414,800 | — | — |
| 2017-04-21 | $94.70 | $117.23 | 345,500 | — | — |
| 2017-04-20 | $95.11 | $117.73 | 390,900 | — | — |
| 2017-04-19 | $93.97 | $116.32 | 265,000 | — | — |
| 2017-04-18 | $93.60 | $115.86 | 349,700 | — | — |
| 2017-04-17 | $94.22 | $116.63 | 322,200 | — | — |
| 2017-04-13 | $92.68 | $114.73 | 465,500 | — | — |
| 2017-04-12 | $93.63 | $115.90 | 352,000 | — | — |
| 2017-04-11 | $95.21 | $117.86 | 175,600 | — | — |
| 2017-04-10 | $94.85 | $117.41 | 260,600 | — | — |
| 2017-04-07 | $94.69 | $117.21 | 275,800 | — | — |
| 2017-04-06 | $94.79 | $117.34 | 665,400 | — | — |
| 2017-04-05 | $94.35 | $116.79 | 387,200 | — | — |
| 2017-04-04 | $94.96 | $117.55 | 287,300 | — | — |
| 2017-04-03 | $95.01 | $117.61 | 412,000 | — | — |
| 2017-03-31 | $95.67 | $118.43 | 281,300 | — | — |
| 2017-03-30 | $95.44 | $118.14 | 307,700 | — | — |
| 2017-03-29 | $94.31 | $116.74 | 445,600 | — | — |
| 2017-03-28 | $95.50 | $118.22 | 461,000 | — | — |
| 2017-03-27 | $94.56 | $117.05 | 539,000 | — | — |
| 2017-03-24 | $95.06 | $117.67 | 298,200 | — | — |
| 2017-03-23 | $95.34 | $118.02 | 482,200 | — | — |
| 2017-03-22 | $95.58 | $118.32 | 355,600 | — | — |
| 2017-03-21 | $95.45 | $118.15 | 567,500 | — | — |
| 2017-03-20 | $97.65 | $120.88 | 366,000 | — | — |
| 2017-03-17 | $98.97 | $122.51 | 806,500 | — | — |
| 2017-03-16 | $98.59 | $122.04 | 382,200 | — | — |
| 2017-03-15 | $99.02 | $122.57 | 343,700 | — | — |
| 2017-03-14 | $99.49 | $123.16 | 324,400 | — | — |
| 2017-03-13 | $99.41 | $123.06 | 335,900 | — | — |
| 2017-03-10 | $99.64 | $123.34 | 293,000 | — | — |
| 2017-03-09 | $99.97 | $123.75 | 251,100 | — | — |
| 2017-03-08 | $99.48 | $123.14 | 269,300 | — | — |
| 2017-03-07 | $99.60 | $123.29 | 269,100 | — | — |
| 2017-03-06 | $99.58 | $123.27 | 294,900 | — | — |
| 2017-03-03 | $99.87 | $123.63 | 332,100 | — | — |
| 2017-03-02 | $99.75 | $123.48 | 411,300 | — | — |
| 2017-03-01 | $100.85 | $124.84 | 418,800 | — | — |
| 2017-02-28 | $99.00 | $122.55 | 412,800 | — | — |
| 2017-02-27 | $98.12 | $121.46 | 285,300 | — | — |
| 2017-02-24 | $98.76 | $122.25 | 267,000 | — | — |
| 2017-02-23 | $98.84 | $122.35 | 448,800 | — | — |
| 2017-02-22 | $98.39 | $121.14 | 386,900 | — | — |
| 2017-02-21 | $98.04 | $120.71 | 435,800 | — | — |
| 2017-02-17 | $96.75 | $119.12 | 356,700 | — | — |
| 2017-02-16 | $96.52 | $118.84 | 454,200 | — | — |
| 2017-02-15 | $96.25 | $118.50 | 369,700 | — | — |
| 2017-02-14 | $95.25 | $117.27 | 319,200 | — | — |
| 2017-02-13 | $94.32 | $116.13 | 401,100 | — | — |
| 2017-02-10 | $92.93 | $114.42 | 469,200 | — | — |
| 2017-02-09 | $91.36 | $112.48 | 797,700 | — | — |
| 2017-02-08 | $90.45 | $111.36 | 990,700 | — | — |
| 2017-02-07 | $97.00 | $119.43 | 457,200 | — | — |
| 2017-02-06 | $97.39 | $119.91 | 242,700 | — | — |
| 2017-02-03 | $98.01 | $120.67 | 301,900 | — | — |
| 2017-02-02 | $97.34 | $119.85 | 282,500 | — | — |
| 2017-02-01 | $97.36 | $119.87 | 337,300 | — | — |
| 2017-01-31 | $97.13 | $119.59 | 384,000 | — | — |
| 2017-01-30 | $96.96 | $119.38 | 378,300 | — | — |
| 2017-01-27 | $97.88 | $120.51 | 305,100 | — | — |
| 2017-01-26 | $98.88 | $121.74 | 288,900 | — | — |
| 2017-01-25 | $98.03 | $120.69 | 376,700 | — | — |
| 2017-01-24 | $96.74 | $119.11 | 221,700 | — | — |
| 2017-01-23 | $95.97 | $118.16 | 263,100 | — | — |
| 2017-01-20 | $96.15 | $118.38 | 349,600 | — | — |
| 2017-01-19 | $95.65 | $117.76 | 347,000 | — | — |
| 2017-01-18 | $95.12 | $117.11 | 397,800 | — | — |
| 2017-01-17 | $94.71 | $116.61 | 399,500 | — | — |
| 2017-01-13 | $94.83 | $116.75 | 254,900 | — | — |
| 2017-01-12 | $94.83 | $116.75 | 382,800 | — | — |
| 2017-01-11 | $94.80 | $116.72 | 338,100 | — | — |
| 2017-01-10 | $94.20 | $115.98 | 370,800 | — | — |
| 2017-01-09 | $94.11 | $115.87 | 500,200 | — | — |
| 2017-01-06 | $95.98 | $118.17 | 359,400 | — | — |
| 2017-01-05 | $95.13 | $117.12 | 412,400 | — | — |
| 2017-01-04 | $95.09 | $117.08 | 459,100 | — | — |
| 2017-01-03 | $94.12 | $115.88 | 429,200 | — | — |