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
- 1993-03-19 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 | $112.87 | $165.66 | 48,200 | — | — |
| 2017-12-28 | $113.65 | $166.80 | 14,700 | — | — |
| 2017-12-27 | $113.54 | $166.64 | 20,800 | — | — |
| 2017-12-26 | $114.74 | $168.40 | 24,000 | — | — |
| 2017-12-22 | $115.35 | $169.29 | 23,900 | — | — |
| 2017-12-21 | $114.55 | $168.12 | 44,900 | — | — |
| 2017-12-20 | $115.15 | $169.00 | 33,000 | — | — |
| 2017-12-19 | $113.51 | $166.59 | 38,200 | — | — |
| 2017-12-18 | $115.52 | $169.54 | 81,300 | — | — |
| 2017-12-15 | $111.98 | $164.35 | 145,400 | — | — |
| 2017-12-14 | $109.94 | $161.35 | 55,700 | — | — |
| 2017-12-13 | $111.58 | $163.76 | 51,900 | — | — |
| 2017-12-12 | $111.08 | $163.03 | 65,600 | — | — |
| 2017-12-11 | $112.75 | $165.48 | 28,100 | — | — |
| 2017-12-08 | $113.58 | $166.70 | 32,500 | — | — |
| 2017-12-07 | $114.17 | $167.56 | 64,200 | — | — |
| 2017-12-06 | $113.87 | $167.12 | 57,300 | — | — |
| 2017-12-05 | $112.65 | $165.33 | 94,400 | — | — |
| 2017-12-04 | $114.83 | $168.53 | 79,800 | — | — |
| 2017-12-01 | $115.66 | $169.75 | 103,900 | — | — |
| 2017-11-30 | $117.95 | $173.11 | 81,000 | — | — |
| 2017-11-29 | $118.81 | $174.37 | 47,300 | — | — |
| 2017-11-28 | $119.29 | $175.08 | 87,000 | — | — |
| 2017-11-27 | $116.74 | $171.34 | 119,300 | — | — |
| 2017-11-24 | $115.71 | $169.82 | 28,700 | — | — |
| 2017-11-22 | $116.36 | $170.78 | 50,600 | — | — |
| 2017-11-21 | $117.39 | $172.29 | 78,100 | — | — |
| 2017-11-20 | $115.01 | $168.80 | 97,800 | — | — |
| 2017-11-17 | $113.29 | $166.27 | 80,500 | — | — |
| 2017-11-16 | $112.21 | $164.69 | 47,200 | — | — |
| 2017-11-15 | $110.64 | $162.38 | 56,700 | — | — |
| 2017-11-14 | $112.11 | $164.54 | 50,200 | — | — |
| 2017-11-13 | $111.07 | $163.01 | 82,500 | — | — |
| 2017-11-10 | $112.08 | $164.50 | 73,900 | — | — |
| 2017-11-09 | $111.73 | $163.98 | 71,000 | — | — |
| 2017-11-08 | $114.09 | $167.45 | 61,400 | — | — |
| 2017-11-07 | $113.62 | $166.76 | 81,200 | — | — |
| 2017-11-06 | $113.56 | $166.67 | 63,300 | — | — |
| 2017-11-03 | $110.65 | $162.40 | 113,300 | — | — |
| 2017-11-02 | $110.24 | $161.80 | 93,100 | — | — |
| 2017-11-01 | $109.75 | $161.08 | 121,900 | — | — |
| 2017-10-31 | $105.50 | $154.84 | 86,300 | — | — |
| 2017-10-30 | $105.49 | $154.82 | 44,200 | — | — |
| 2017-10-27 | $108.12 | $158.68 | 53,500 | — | — |
| 2017-10-26 | $108.18 | $158.77 | 31,500 | — | — |
| 2017-10-25 | $107.68 | $158.04 | 48,100 | — | — |
| 2017-10-24 | $107.42 | $157.66 | 38,400 | — | — |
| 2017-10-23 | $106.83 | $156.79 | 48,200 | — | — |
| 2017-10-20 | $107.82 | $158.24 | 48,500 | — | — |
| 2017-10-19 | $108.39 | $159.08 | 47,000 | — | — |
| 2017-10-18 | $108.16 | $158.74 | 56,000 | — | — |
| 2017-10-17 | $107.61 | $157.94 | 46,500 | — | — |
| 2017-10-16 | $109.55 | $160.78 | 48,900 | — | — |
| 2017-10-13 | $108.30 | $158.95 | 47,400 | — | — |
| 2017-10-12 | $108.18 | $158.63 | 105,800 | — | — |
| 2017-10-11 | $108.94 | $159.74 | 38,900 | — | — |
| 2017-10-10 | $108.57 | $159.20 | 29,300 | — | — |
| 2017-10-09 | $108.87 | $159.64 | 30,100 | — | — |
| 2017-10-06 | $108.49 | $159.08 | 38,800 | — | — |
| 2017-10-05 | $107.96 | $158.30 | 48,200 | — | — |
| 2017-10-04 | $108.97 | $159.78 | 59,900 | — | — |
| 2017-10-03 | $109.97 | $161.25 | 83,400 | — | — |
| 2017-10-02 | $108.89 | $159.67 | 45,000 | — | — |
| 2017-09-29 | $107.37 | $157.44 | 54,000 | — | — |
| 2017-09-28 | $107.03 | $156.94 | 40,500 | — | — |
| 2017-09-27 | $105.18 | $154.23 | 46,800 | — | — |
| 2017-09-26 | $103.50 | $151.76 | 58,000 | — | — |
| 2017-09-25 | $102.06 | $149.65 | 44,500 | — | — |
| 2017-09-22 | $101.57 | $148.93 | 31,200 | — | — |
| 2017-09-21 | $101.12 | $148.27 | 63,600 | — | — |
| 2017-09-20 | $101.57 | $148.93 | 53,200 | — | — |
| 2017-09-19 | $100.78 | $147.77 | 54,900 | — | — |
| 2017-09-18 | $99.99 | $146.62 | 89,200 | — | — |
| 2017-09-15 | $96.96 | $142.17 | 178,100 | — | — |
| 2017-09-14 | $94.28 | $138.24 | 63,100 | — | — |
| 2017-09-13 | $92.65 | $135.85 | 85,800 | — | — |
| 2017-09-12 | $91.09 | $133.57 | 38,300 | — | — |
| 2017-09-11 | $90.97 | $133.39 | 70,700 | — | — |
| 2017-09-08 | $90.75 | $133.07 | 43,100 | — | — |
| 2017-09-07 | $90.68 | $132.96 | 52,400 | — | — |
| 2017-09-06 | $90.99 | $133.42 | 20,100 | — | — |
| 2017-09-05 | $91.59 | $134.30 | 48,300 | — | — |
| 2017-09-01 | $92.02 | $134.93 | 34,300 | — | — |
| 2017-08-31 | $91.76 | $134.55 | 46,100 | — | — |
| 2017-08-30 | $89.85 | $131.75 | 22,900 | — | — |
| 2017-08-29 | $89.27 | $130.90 | 31,700 | — | — |
| 2017-08-28 | $89.10 | $130.65 | 30,700 | — | — |
| 2017-08-25 | $89.33 | $130.99 | 32,400 | — | — |
| 2017-08-24 | $88.80 | $130.21 | 25,800 | — | — |
| 2017-08-23 | $89.71 | $131.54 | 56,700 | — | — |
| 2017-08-22 | $90.32 | $132.44 | 26,200 | — | — |
| 2017-08-21 | $89.55 | $131.31 | 51,800 | — | — |
| 2017-08-18 | $88.96 | $130.44 | 69,400 | — | — |
| 2017-08-17 | $88.72 | $130.09 | 55,800 | — | — |
| 2017-08-16 | $91.02 | $133.46 | 24,600 | — | — |
| 2017-08-15 | $91.06 | $133.52 | 35,300 | — | — |
| 2017-08-14 | $92.34 | $135.40 | 27,200 | — | — |
| 2017-08-11 | $91.18 | $133.70 | 33,300 | — | — |
| 2017-08-10 | $91.52 | $134.20 | 48,200 | — | — |
| 2017-08-09 | $92.11 | $135.06 | 40,400 | — | — |
| 2017-08-08 | $94.19 | $138.11 | 83,500 | — | — |
| 2017-08-07 | $92.43 | $135.53 | 40,700 | — | — |
| 2017-08-04 | $92.55 | $135.71 | 52,700 | — | — |
| 2017-08-03 | $91.19 | $133.71 | 65,300 | — | — |
| 2017-08-02 | $93.22 | $136.69 | 53,800 | — | — |
| 2017-08-01 | $93.31 | $136.82 | 51,600 | — | — |
| 2017-07-31 | $93.01 | $136.38 | 25,800 | — | — |
| 2017-07-28 | $93.16 | $136.60 | 35,800 | — | — |
| 2017-07-27 | $93.51 | $137.11 | 49,600 | — | — |
| 2017-07-26 | $94.11 | $137.99 | 32,200 | — | — |
| 2017-07-25 | $95.48 | $140.00 | 112,500 | — | — |
| 2017-07-24 | $92.24 | $135.25 | 74,100 | — | — |
| 2017-07-21 | $92.06 | $134.99 | 53,300 | — | — |
| 2017-07-20 | $92.10 | $135.05 | 37,800 | — | — |
| 2017-07-19 | $92.05 | $134.97 | 43,400 | — | — |
| 2017-07-18 | $91.40 | $134.02 | 30,300 | — | — |
| 2017-07-17 | $92.40 | $135.49 | 40,500 | — | — |
| 2017-07-14 | $92.68 | $135.90 | 35,800 | — | — |
| 2017-07-13 | $92.53 | $135.68 | 43,000 | — | — |
| 2017-07-12 | $92.89 | $136.06 | 55,600 | — | — |
| 2017-07-11 | $92.58 | $135.60 | 85,700 | — | — |
| 2017-07-10 | $91.99 | $134.74 | 66,200 | — | — |
| 2017-07-07 | $93.31 | $136.67 | 37,500 | — | — |
| 2017-07-06 | $91.77 | $134.42 | 36,200 | — | — |
| 2017-07-05 | $92.52 | $135.52 | 35,800 | — | — |
| 2017-07-03 | $92.11 | $134.92 | 21,500 | — | — |
| 2017-06-30 | $90.81 | $133.01 | 44,600 | — | — |
| 2017-06-29 | $90.48 | $132.53 | 80,000 | — | — |
| 2017-06-28 | $92.13 | $134.95 | 47,400 | — | — |
| 2017-06-27 | $90.88 | $133.11 | 39,600 | — | — |
| 2017-06-26 | $91.52 | $134.05 | 50,400 | — | — |
| 2017-06-23 | $90.33 | $132.31 | 158,700 | — | — |
| 2017-06-22 | $89.73 | $131.43 | 32,700 | — | — |
| 2017-06-21 | $89.39 | $130.93 | 40,800 | — | — |
| 2017-06-20 | $90.99 | $133.28 | 28,700 | — | — |
| 2017-06-19 | $92.24 | $135.11 | 48,100 | — | — |
| 2017-06-16 | $92.00 | $134.75 | 87,900 | — | — |
| 2017-06-15 | $92.42 | $135.37 | 44,300 | — | — |
| 2017-06-14 | $92.00 | $134.75 | 55,700 | — | — |
| 2017-06-13 | $92.09 | $134.89 | 66,800 | — | — |
| 2017-06-12 | $91.34 | $133.79 | 99,900 | — | — |
| 2017-06-09 | $90.35 | $132.34 | 101,600 | — | — |
| 2017-06-08 | $88.93 | $130.26 | 77,500 | — | — |
| 2017-06-07 | $87.16 | $127.67 | 43,800 | — | — |
| 2017-06-06 | $87.30 | $127.87 | 62,400 | — | — |
| 2017-06-05 | $87.04 | $127.49 | 46,700 | — | — |
| 2017-06-02 | $87.30 | $127.87 | 66,700 | — | — |
| 2017-06-01 | $86.30 | $126.41 | 57,900 | — | — |
| 2017-05-31 | $85.13 | $124.69 | 64,900 | — | — |
| 2017-05-30 | $84.40 | $123.62 | 53,900 | — | — |
| 2017-05-26 | $84.05 | $123.11 | 37,100 | — | — |
| 2017-05-25 | $84.18 | $123.30 | 67,600 | — | — |
| 2017-05-24 | $83.88 | $122.86 | 44,200 | — | — |
| 2017-05-23 | $84.50 | $123.77 | 40,000 | — | — |
| 2017-05-22 | $84.28 | $123.45 | 48,000 | — | — |
| 2017-05-19 | $83.51 | $122.32 | 215,000 | — | — |
| 2017-05-18 | $83.23 | $121.91 | 136,400 | — | — |
| 2017-05-17 | $83.60 | $122.45 | 123,000 | — | — |
| 2017-05-16 | $83.37 | $122.11 | 88,400 | — | — |
| 2017-05-15 | $84.29 | $123.46 | 68,700 | — | — |
| 2017-05-12 | $82.24 | $120.46 | 34,200 | — | — |
| 2017-05-11 | $83.37 | $122.11 | 31,700 | — | — |
| 2017-05-10 | $83.50 | $122.30 | 56,600 | — | — |
| 2017-05-09 | $83.99 | $123.02 | 69,900 | — | — |
| 2017-05-08 | $84.92 | $124.38 | 38,600 | — | — |
| 2017-05-05 | $85.44 | $125.15 | 49,300 | — | — |
| 2017-05-04 | $82.87 | $121.38 | 91,900 | — | — |
| 2017-05-03 | $79.47 | $116.40 | 28,500 | — | — |
| 2017-05-02 | $79.51 | $116.46 | 45,200 | — | — |
| 2017-05-01 | $79.44 | $116.36 | 36,600 | — | — |
| 2017-04-28 | $79.06 | $115.80 | 49,400 | — | — |
| 2017-04-27 | $79.87 | $116.99 | 22,300 | — | — |
| 2017-04-26 | $80.08 | $117.30 | 40,100 | — | — |
| 2017-04-25 | $78.95 | $115.64 | 38,800 | — | — |
| 2017-04-24 | $77.32 | $113.25 | 38,100 | — | — |
| 2017-04-21 | $76.14 | $111.52 | 42,000 | — | — |
| 2017-04-20 | $76.51 | $112.07 | 35,100 | — | — |
| 2017-04-19 | $74.07 | $108.49 | 43,900 | — | — |
| 2017-04-18 | $73.84 | $108.16 | 28,500 | — | — |
| 2017-04-17 | $73.09 | $107.06 | 26,300 | — | — |
| 2017-04-13 | $72.22 | $105.78 | 26,100 | — | — |
| 2017-04-12 | $72.94 | $106.84 | 22,400 | — | — |
| 2017-04-11 | $74.82 | $109.44 | 29,400 | — | — |
| 2017-04-10 | $73.93 | $108.14 | 16,400 | — | — |
| 2017-04-07 | $74.16 | $108.48 | 51,900 | — | — |
| 2017-04-06 | $74.36 | $108.77 | 30,300 | — | — |
| 2017-04-05 | $73.07 | $106.88 | 42,700 | — | — |
| 2017-04-04 | $74.39 | $108.82 | 31,900 | — | — |
| 2017-04-03 | $74.39 | $108.82 | 42,900 | — | — |
| 2017-03-31 | $76.19 | $111.45 | 48,300 | — | — |
| 2017-03-30 | $77.25 | $113.00 | 36,200 | — | — |
| 2017-03-29 | $76.43 | $111.80 | 60,400 | — | — |
| 2017-03-28 | $74.05 | $108.32 | 49,700 | — | — |
| 2017-03-27 | $73.46 | $107.46 | 37,000 | — | — |
| 2017-03-24 | $74.33 | $108.73 | 34,800 | — | — |
| 2017-03-23 | $75.30 | $110.15 | 22,200 | — | — |
| 2017-03-22 | $74.52 | $109.01 | 30,500 | — | — |
| 2017-03-21 | $74.97 | $109.66 | 39,800 | — | — |
| 2017-03-20 | $77.01 | $112.65 | 24,200 | — | — |
| 2017-03-17 | $77.83 | $113.85 | 104,800 | — | — |
| 2017-03-16 | $76.35 | $111.68 | 33,600 | — | — |
| 2017-03-15 | $76.14 | $111.38 | 69,800 | — | — |
| 2017-03-14 | $73.65 | $107.73 | 19,000 | — | — |
| 2017-03-13 | $73.55 | $107.59 | 25,200 | — | — |
| 2017-03-10 | $73.21 | $107.09 | 36,900 | — | — |
| 2017-03-09 | $73.17 | $107.03 | 37,500 | — | — |
| 2017-03-08 | $73.68 | $107.78 | 89,300 | — | — |
| 2017-03-07 | $75.62 | $110.61 | 54,100 | — | — |
| 2017-03-06 | $76.01 | $111.19 | 33,300 | — | — |
| 2017-03-03 | $76.14 | $111.38 | 24,600 | — | — |
| 2017-03-02 | $75.98 | $111.14 | 39,400 | — | — |
| 2017-03-01 | $77.32 | $113.10 | 56,700 | — | — |
| 2017-02-28 | $75.15 | $109.93 | 27,300 | — | — |
| 2017-02-27 | $76.70 | $112.19 | 27,300 | — | — |
| 2017-02-24 | $76.32 | $111.64 | 25,900 | — | — |
| 2017-02-23 | $76.21 | $111.48 | 25,100 | — | — |
| 2017-02-22 | $77.30 | $113.07 | 19,000 | — | — |
| 2017-02-21 | $76.98 | $112.60 | 51,900 | — | — |
| 2017-02-17 | $77.17 | $112.88 | 94,100 | — | — |
| 2017-02-16 | $76.94 | $112.55 | 39,900 | — | — |
| 2017-02-15 | $76.92 | $112.52 | 41,100 | — | — |
| 2017-02-14 | $76.64 | $112.11 | 45,000 | — | — |
| 2017-02-13 | $77.15 | $112.85 | 36,800 | — | — |
| 2017-02-10 | $77.00 | $112.63 | 63,200 | — | — |
| 2017-02-09 | $77.12 | $112.81 | 52,800 | — | — |
| 2017-02-08 | $76.73 | $112.24 | 40,800 | — | — |
| 2017-02-07 | $77.87 | $113.91 | 36,200 | — | — |
| 2017-02-06 | $77.86 | $113.89 | 57,900 | — | — |
| 2017-02-03 | $77.07 | $112.74 | 27,600 | — | — |
| 2017-02-02 | $76.02 | $111.20 | 32,400 | — | — |
| 2017-02-01 | $76.17 | $111.42 | 41,300 | — | — |
| 2017-01-31 | $75.63 | $110.63 | 37,400 | — | — |
| 2017-01-30 | $75.52 | $110.47 | 29,200 | — | — |
| 2017-01-27 | $77.01 | $112.65 | 27,100 | — | — |
| 2017-01-26 | $77.19 | $112.91 | 23,600 | — | — |
| 2017-01-25 | $77.97 | $114.05 | 46,000 | — | — |
| 2017-01-24 | $77.32 | $113.10 | 44,600 | — | — |
| 2017-01-23 | $76.32 | $111.64 | 23,500 | — | — |
| 2017-01-20 | $76.51 | $111.92 | 36,100 | — | — |
| 2017-01-19 | $76.54 | $111.96 | 42,600 | — | — |
| 2017-01-18 | $76.80 | $112.34 | 45,800 | — | — |
| 2017-01-17 | $76.50 | $111.90 | 55,400 | — | — |
| 2017-01-13 | $77.20 | $112.93 | 38,400 | — | — |
| 2017-01-12 | $77.27 | $113.03 | 49,800 | — | — |
| 2017-01-11 | $78.24 | $114.45 | 54,800 | — | — |
| 2017-01-10 | $77.97 | $113.91 | 62,500 | — | — |
| 2017-01-09 | $76.45 | $111.69 | 48,300 | — | — |
| 2017-01-06 | $77.41 | $113.09 | 38,900 | — | — |
| 2017-01-05 | $77.64 | $113.42 | 46,000 | — | — |
| 2017-01-04 | $79.44 | $116.05 | 143,500 | — | — |
| 2017-01-03 | $77.53 | $113.26 | 97,200 | — | — |