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
- 1997-04-28 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 | $91.56 | $142.66 | 709,823 | — | — |
| 2017-12-28 | $93.17 | $145.17 | 478,999 | — | — |
| 2017-12-27 | $92.61 | $144.30 | 319,101 | — | — |
| 2017-12-26 | $91.82 | $143.07 | 167,809 | — | — |
| 2017-12-22 | $92.02 | $143.38 | 414,596 | — | — |
| 2017-12-21 | $92.36 | $143.90 | 323,543 | — | — |
| 2017-12-20 | $91.71 | $142.90 | 554,506 | — | — |
| 2017-12-19 | $91.61 | $142.74 | 781,444 | — | — |
| 2017-12-18 | $93.10 | $145.06 | 716,208 | — | — |
| 2017-12-15 | $90.80 | $141.48 | 770,201 | — | — |
| 2017-12-14 | $90.45 | $140.94 | 838,491 | — | — |
| 2017-12-13 | $90.36 | $140.79 | 907,891 | — | — |
| 2017-12-12 | $92.58 | $144.25 | 755,211 | — | — |
| 2017-12-11 | $92.04 | $143.41 | 876,383 | — | — |
| 2017-12-08 | $92.69 | $144.42 | 348,110 | — | — |
| 2017-12-07 | $92.51 | $144.15 | 925,657 | — | — |
| 2017-12-06 | $91.43 | $142.47 | 1,270,992 | — | — |
| 2017-12-05 | $92.49 | $144.11 | 566,304 | — | — |
| 2017-12-04 | $91.75 | $142.96 | 556,172 | — | — |
| 2017-12-01 | $93.38 | $145.50 | 894,150 | — | — |
| 2017-11-30 | $92.16 | $143.60 | 531,049 | — | — |
| 2017-11-29 | $91.37 | $142.37 | 322,294 | — | — |
| 2017-11-28 | $91.54 | $142.64 | 407,239 | — | — |
| 2017-11-27 | $90.01 | $140.26 | 361,158 | — | — |
| 2017-11-24 | $89.50 | $139.45 | 185,437 | — | — |
| 2017-11-22 | $89.30 | $139.14 | 283,985 | — | — |
| 2017-11-21 | $89.18 | $138.95 | 399,328 | — | — |
| 2017-11-20 | $88.65 | $137.46 | 497,876 | — | — |
| 2017-11-17 | $87.31 | $135.38 | 811,147 | — | — |
| 2017-11-16 | $87.36 | $135.46 | 476,500 | — | — |
| 2017-11-15 | $86.46 | $134.05 | 924,547 | — | — |
| 2017-11-14 | $88.57 | $137.33 | 322,571 | — | — |
| 2017-11-13 | $88.80 | $137.68 | 351,164 | — | — |
| 2017-11-10 | $88.93 | $137.90 | 534,658 | — | — |
| 2017-11-09 | $88.90 | $137.85 | 503,289 | — | — |
| 2017-11-08 | $90.11 | $139.72 | 351,997 | — | — |
| 2017-11-07 | $90.39 | $140.15 | 381,006 | — | — |
| 2017-11-06 | $90.21 | $139.87 | 447,630 | — | — |
| 2017-11-03 | $90.54 | $140.39 | 333,675 | — | — |
| 2017-11-02 | $91.30 | $141.57 | 705,382 | — | — |
| 2017-11-01 | $90.32 | $140.04 | 362,268 | — | — |
| 2017-10-31 | $89.96 | $139.48 | 494,961 | — | — |
| 2017-10-30 | $88.62 | $137.42 | 505,787 | — | — |
| 2017-10-27 | $89.45 | $138.69 | 1,232,683 | — | — |
| 2017-10-26 | $88.94 | $137.91 | 1,643,947 | — | — |
| 2017-10-25 | $88.18 | $136.72 | 1,025,038 | — | — |
| 2017-10-24 | $89.28 | $138.43 | 701,218 | — | — |
| 2017-10-23 | $88.52 | $137.26 | 1,893,648 | — | — |
| 2017-10-20 | $88.60 | $137.37 | 927,184 | — | — |
| 2017-10-19 | $89.70 | $139.08 | 865,418 | — | — |
| 2017-10-18 | $90.30 | $140.02 | 525,913 | — | — |
| 2017-10-17 | $90.64 | $140.54 | 569,635 | — | — |
| 2017-10-16 | $91.35 | $141.65 | 568,664 | — | — |
| 2017-10-13 | $90.76 | $140.72 | 373,650 | — | — |
| 2017-10-12 | $90.98 | $141.07 | 562,001 | — | — |
| 2017-10-11 | $91.52 | $141.91 | 241,512 | — | — |
| 2017-10-10 | $91.77 | $142.29 | 433,750 | — | — |
| 2017-10-09 | $91.56 | $141.97 | 339,921 | — | — |
| 2017-10-06 | $91.24 | $141.47 | 427,226 | — | — |
| 2017-10-05 | $90.83 | $140.83 | 586,985 | — | — |
| 2017-10-04 | $90.76 | $140.72 | 591,427 | — | — |
| 2017-10-03 | $89.33 | $138.51 | 746,605 | — | — |
| 2017-10-02 | $89.13 | $138.20 | 963,550 | — | — |
| 2017-09-29 | $89.05 | $138.07 | 673,319 | — | — |
| 2017-09-28 | $88.93 | $137.88 | 423,479 | — | — |
| 2017-09-27 | $89.16 | $138.25 | 842,932 | — | — |
| 2017-09-26 | $89.91 | $139.42 | 871,109 | — | — |
| 2017-09-25 | $89.74 | $139.15 | 754,100 | — | — |
| 2017-09-22 | $90.21 | $139.87 | 794,908 | — | — |
| 2017-09-21 | $89.65 | $139.00 | 739,110 | — | — |
| 2017-09-20 | $88.32 | $136.95 | 689,003 | — | — |
| 2017-09-19 | $87.57 | $135.78 | 1,185,907 | — | — |
| 2017-09-18 | $88.05 | $136.52 | 1,554,144 | — | — |
| 2017-09-15 | $90.38 | $140.14 | 1,956,108 | — | — |
| 2017-09-14 | $91.61 | $142.04 | 5,228,596 | — | — |
| 2017-09-13 | $81.59 | $126.51 | 601,143 | — | — |
| 2017-09-12 | $81.59 | $126.50 | 1,235,181 | — | — |
| 2017-09-11 | $79.36 | $123.05 | 524,942 | — | — |
| 2017-09-08 | $79.26 | $122.89 | 429,586 | — | — |
| 2017-09-07 | $78.44 | $121.63 | 314,521 | — | — |
| 2017-09-06 | $78.42 | $121.60 | 534,380 | — | — |
| 2017-09-05 | $78.78 | $122.16 | 462,620 | — | — |
| 2017-09-01 | $78.72 | $122.07 | 428,337 | — | — |
| 2017-08-31 | $78.26 | $121.34 | 560,197 | — | — |
| 2017-08-30 | $77.68 | $120.45 | 294,117 | — | — |
| 2017-08-29 | $76.79 | $119.06 | 293,146 | — | — |
| 2017-08-28 | $76.32 | $118.34 | 294,256 | — | — |
| 2017-08-25 | $76.39 | $118.45 | 556,310 | — | — |
| 2017-08-24 | $76.19 | $118.13 | 446,242 | — | — |
| 2017-08-23 | $76.28 | $118.28 | 217,777 | — | — |
| 2017-08-22 | $76.12 | $118.03 | 456,513 | — | — |
| 2017-08-21 | $75.97 | $117.79 | 167,532 | — | — |
| 2017-08-18 | $75.99 | $117.16 | 418,343 | — | — |
| 2017-08-17 | $76.71 | $118.27 | 351,442 | — | — |
| 2017-08-16 | $78.25 | $120.64 | 166,976 | — | — |
| 2017-08-15 | $77.93 | $120.15 | 340,893 | — | — |
| 2017-08-14 | $78.70 | $121.33 | 383,088 | — | — |
| 2017-08-11 | $77.23 | $119.07 | 421,952 | — | — |
| 2017-08-10 | $77.10 | $118.86 | 325,902 | — | — |
| 2017-08-09 | $78.18 | $120.54 | 172,112 | — | — |
| 2017-08-08 | $78.52 | $121.05 | 225,966 | — | — |
| 2017-08-07 | $78.43 | $120.92 | 276,628 | — | — |
| 2017-08-04 | $78.56 | $121.12 | 360,741 | — | — |
| 2017-08-03 | $77.85 | $120.02 | 327,707 | — | — |
| 2017-08-02 | $78.04 | $120.32 | 488,992 | — | — |
| 2017-08-01 | $77.93 | $120.14 | 978,540 | — | — |
| 2017-07-31 | $78.09 | $120.39 | 427,365 | — | — |
| 2017-07-28 | $78.32 | $120.75 | 397,523 | — | — |
| 2017-07-27 | $78.40 | $120.87 | 417,510 | — | — |
| 2017-07-26 | $78.58 | $121.15 | 728,561 | — | — |
| 2017-07-25 | $79.12 | $121.98 | 932,320 | — | — |
| 2017-07-24 | $77.45 | $119.41 | 1,211,030 | — | — |
| 2017-07-21 | $76.93 | $118.61 | 3,321,762 | — | — |
| 2017-07-20 | $83.49 | $128.73 | 1,256,279 | — | — |
| 2017-07-19 | $84.48 | $130.25 | 470,116 | — | — |
| 2017-07-18 | $84.30 | $129.97 | 672,347 | — | — |
| 2017-07-17 | $83.88 | $129.33 | 349,776 | — | — |
| 2017-07-14 | $84.06 | $129.60 | 325,902 | — | — |
| 2017-07-13 | $83.38 | $128.55 | 506,620 | — | — |
| 2017-07-12 | $83.61 | $128.90 | 564,638 | — | — |
| 2017-07-11 | $83.13 | $128.17 | 518,140 | — | — |
| 2017-07-10 | $83.12 | $128.15 | 475,112 | — | — |
| 2017-07-07 | $82.28 | $126.85 | 393,220 | — | — |
| 2017-07-06 | $81.35 | $125.42 | 563,667 | — | — |
| 2017-07-05 | $81.70 | $125.96 | 876,244 | — | — |
| 2017-07-03 | $80.30 | $123.80 | 440,829 | — | — |
| 2017-06-30 | $79.11 | $121.96 | 533,408 | — | — |
| 2017-06-29 | $78.50 | $121.03 | 634,594 | — | — |
| 2017-06-28 | $78.70 | $121.33 | 966,742 | — | — |
| 2017-06-27 | $77.52 | $119.52 | 1,160,229 | — | — |
| 2017-06-26 | $78.65 | $121.25 | 512,866 | — | — |
| 2017-06-23 | $78.39 | $120.86 | 259,972 | — | — |
| 2017-06-22 | $78.22 | $120.59 | 531,465 | — | — |
| 2017-06-21 | $78.28 | $120.68 | 519,667 | — | — |
| 2017-06-20 | $78.23 | $120.61 | 404,880 | — | — |
| 2017-06-19 | $79.76 | $122.96 | 537,850 | — | — |
| 2017-06-16 | $79.19 | $122.09 | 1,074,590 | — | — |
| 2017-06-15 | $80.02 | $123.37 | 511,339 | — | — |
| 2017-06-14 | $80.14 | $123.55 | 646,947 | — | — |
| 2017-06-13 | $80.80 | $124.57 | 826,554 | — | — |
| 2017-06-12 | $80.63 | $124.30 | 745,356 | — | — |
| 2017-06-09 | $80.65 | $124.34 | 848,901 | — | — |
| 2017-06-08 | $81.31 | $125.36 | 929,682 | — | — |
| 2017-06-07 | $83.08 | $128.09 | 706,214 | — | — |
| 2017-06-06 | $82.82 | $127.69 | 454,570 | — | — |
| 2017-06-05 | $83.11 | $128.14 | 1,373,981 | — | — |
| 2017-06-02 | $82.96 | $127.90 | 650,833 | — | — |
| 2017-06-01 | $82.11 | $126.59 | 1,578,156 | — | — |
| 2017-05-31 | $79.91 | $123.20 | 1,055,713 | — | — |
| 2017-05-30 | $78.99 | $121.78 | 678,732 | — | — |
| 2017-05-26 | $79.03 | $121.84 | 704,965 | — | — |
| 2017-05-25 | $77.79 | $119.93 | 628,348 | — | — |
| 2017-05-24 | $77.44 | $119.38 | 1,072,508 | — | — |
| 2017-05-23 | $77.02 | $118.74 | 861,670 | — | — |
| 2017-05-22 | $76.93 | $118.61 | 669,016 | — | — |
| 2017-05-19 | $75.59 | $116.54 | 669,988 | — | — |
| 2017-05-18 | $74.62 | $115.04 | 865,834 | — | — |
| 2017-05-17 | $73.60 | $113.46 | 2,016,764 | — | — |
| 2017-05-16 | $74.55 | $114.94 | 621,408 | — | — |
| 2017-05-15 | $73.70 | $113.63 | 291,480 | — | — |
| 2017-05-12 | $73.91 | $113.29 | 368,930 | — | — |
| 2017-05-11 | $73.80 | $113.12 | 596,007 | — | — |
| 2017-05-10 | $74.19 | $113.72 | 507,314 | — | — |
| 2017-05-09 | $74.77 | $114.60 | 606,140 | — | — |
| 2017-05-08 | $73.99 | $113.41 | 615,994 | — | — |
| 2017-05-05 | $74.81 | $114.66 | 744,662 | — | — |
| 2017-05-04 | $74.16 | $113.67 | 1,295,559 | — | — |
| 2017-05-03 | $72.19 | $110.65 | 1,758,874 | — | — |
| 2017-05-02 | $71.10 | $108.97 | 1,694,609 | — | — |
| 2017-05-01 | $71.05 | $108.90 | 997,417 | — | — |
| 2017-04-28 | $72.18 | $110.64 | 2,621,793 | — | — |
| 2017-04-27 | $76.91 | $117.88 | 1,344,833 | — | — |
| 2017-04-26 | $75.52 | $115.75 | 926,906 | — | — |
| 2017-04-25 | $74.47 | $114.14 | 1,030,868 | — | — |
| 2017-04-24 | $73.65 | $112.89 | 823,084 | — | — |
| 2017-04-21 | $71.60 | $109.74 | 595,313 | — | — |
| 2017-04-20 | $71.71 | $109.91 | 634,038 | — | — |
| 2017-04-19 | $70.55 | $108.14 | 977,568 | — | — |
| 2017-04-18 | $70.15 | $107.52 | 524,109 | — | — |
| 2017-04-17 | $70.35 | $107.82 | 373,511 | — | — |
| 2017-04-13 | $69.36 | $106.31 | 423,895 | — | — |
| 2017-04-12 | $70.00 | $107.29 | 535,629 | — | — |
| 2017-04-11 | $70.58 | $108.18 | 624,184 | — | — |
| 2017-04-10 | $70.58 | $108.18 | 871,386 | — | — |
| 2017-04-07 | $69.45 | $106.45 | 621,130 | — | — |
| 2017-04-06 | $69.51 | $106.54 | 772,422 | — | — |
| 2017-04-05 | $69.79 | $106.97 | 1,241,566 | — | — |
| 2017-04-04 | $70.23 | $107.64 | 1,268,216 | — | — |
| 2017-04-03 | $72.54 | $111.19 | 1,062,930 | — | — |
| 2017-03-31 | $73.67 | $112.92 | 934,679 | — | — |
| 2017-03-30 | $73.03 | $111.93 | 1,133,441 | — | — |
| 2017-03-29 | $72.67 | $111.39 | 1,104,709 | — | — |
| 2017-03-28 | $73.42 | $112.54 | 885,960 | — | — |
| 2017-03-27 | $73.47 | $112.61 | 454,431 | — | — |
| 2017-03-24 | $73.26 | $112.28 | 441,384 | — | — |
| 2017-03-23 | $72.53 | $111.17 | 514,254 | — | — |
| 2017-03-22 | $73.41 | $112.52 | 636,814 | — | — |
| 2017-03-21 | $72.82 | $111.62 | 561,030 | — | — |
| 2017-03-20 | $74.72 | $114.52 | 468,589 | — | — |
| 2017-03-17 | $74.32 | $113.92 | 929,544 | — | — |
| 2017-03-16 | $75.56 | $115.81 | 509,674 | — | — |
| 2017-03-15 | $75.49 | $115.70 | 637,370 | — | — |
| 2017-03-14 | $75.35 | $115.49 | 747,022 | — | — |
| 2017-03-13 | $75.41 | $115.58 | 2,082,000 | — | — |
| 2017-03-10 | $74.90 | $114.80 | 387,391 | — | — |
| 2017-03-09 | $73.90 | $113.26 | 523,970 | — | — |
| 2017-03-08 | $73.49 | $112.63 | 658,328 | — | — |
| 2017-03-07 | $73.52 | $112.68 | 740,498 | — | — |
| 2017-03-06 | $74.04 | $113.48 | 566,720 | — | — |
| 2017-03-03 | $75.10 | $115.11 | 629,319 | — | — |
| 2017-03-02 | $74.99 | $114.94 | 612,941 | — | — |
| 2017-03-01 | $75.76 | $116.11 | 543,541 | — | — |
| 2017-02-28 | $75.43 | $115.62 | 626,543 | — | — |
| 2017-02-27 | $75.66 | $115.97 | 855,563 | — | — |
| 2017-02-24 | $75.37 | $115.52 | 472,892 | — | — |
| 2017-02-23 | $75.87 | $116.29 | 442,772 | — | — |
| 2017-02-22 | $76.08 | $116.61 | 575,187 | — | — |
| 2017-02-21 | $76.10 | $116.63 | 882,629 | — | — |
| 2017-02-17 | $76.28 | $116.91 | 981,038 | — | — |
| 2017-02-16 | $77.33 | $118.52 | 586,569 | — | — |
| 2017-02-15 | $77.53 | $118.83 | 746,189 | — | — |
| 2017-02-14 | $77.23 | $118.37 | 989,366 | — | — |
| 2017-02-13 | $77.37 | $118.59 | 1,148,292 | — | — |
| 2017-02-10 | $76.10 | $115.99 | 686,782 | — | — |
| 2017-02-09 | $75.66 | $115.33 | 931,487 | — | — |
| 2017-02-08 | $74.88 | $114.15 | 559,780 | — | — |
| 2017-02-07 | $74.37 | $113.37 | 992,004 | — | — |
| 2017-02-06 | $74.66 | $113.81 | 1,316,379 | — | — |
| 2017-02-03 | $74.47 | $113.51 | 2,806,675 | — | — |
| 2017-02-02 | $76.95 | $117.29 | 3,309,686 | — | — |
| 2017-02-01 | $83.85 | $127.82 | 860,838 | — | — |
| 2017-01-31 | $83.33 | $127.02 | 659,855 | — | — |
| 2017-01-30 | $82.05 | $125.06 | 514,393 | — | — |
| 2017-01-27 | $82.63 | $125.95 | 443,327 | — | — |
| 2017-01-26 | $83.41 | $127.14 | 630,568 | — | — |
| 2017-01-25 | $83.62 | $127.46 | 558,254 | — | — |
| 2017-01-24 | $81.96 | $124.93 | 468,172 | — | — |
| 2017-01-23 | $80.81 | $123.17 | 603,364 | — | — |
| 2017-01-20 | $81.87 | $124.80 | 665,685 | — | — |
| 2017-01-19 | $81.43 | $124.13 | 850,844 | — | — |
| 2017-01-18 | $81.89 | $124.82 | 794,075 | — | — |
| 2017-01-17 | $82.46 | $125.69 | 674,707 | — | — |
| 2017-01-13 | $83.64 | $127.49 | 678,732 | — | — |
| 2017-01-12 | $82.04 | $125.05 | 659,161 | — | — |
| 2017-01-11 | $82.02 | $125.03 | 457,068 | — | — |
| 2017-01-10 | $81.51 | $124.24 | 677,205 | — | — |
| 2017-01-09 | $80.63 | $122.90 | 516,058 | — | — |
| 2017-01-06 | $81.61 | $124.40 | 593,786 | — | — |
| 2017-01-05 | $81.60 | $124.38 | 854,175 | — | — |
| 2017-01-04 | $81.81 | $124.70 | 889,986 | — | — |
| 2017-01-03 | $82.06 | $125.08 | 1,349,414 | — | — |