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
- 2004-07-26 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 | $94.49 | $114.96 | 159,600 | — | — |
| 2017-12-28 | $95.00 | $115.58 | 107,200 | — | — |
| 2017-12-27 | $96.13 | $116.96 | 107,600 | — | — |
| 2017-12-26 | $95.51 | $116.20 | 160,500 | — | — |
| 2017-12-22 | $96.18 | $117.02 | 204,100 | — | — |
| 2017-12-21 | $96.65 | $117.59 | 283,900 | — | — |
| 2017-12-20 | $96.69 | $117.64 | 201,500 | — | — |
| 2017-12-19 | $97.45 | $118.56 | 192,300 | — | — |
| 2017-12-18 | $97.41 | $118.51 | 169,900 | — | — |
| 2017-12-15 | $96.90 | $117.89 | 495,400 | — | — |
| 2017-12-14 | $95.52 | $116.22 | 178,000 | — | — |
| 2017-12-13 | $96.32 | $117.19 | 158,300 | — | — |
| 2017-12-12 | $95.39 | $116.06 | 131,900 | — | — |
| 2017-12-11 | $95.72 | $116.46 | 178,500 | — | — |
| 2017-12-08 | $95.43 | $116.11 | 165,500 | — | — |
| 2017-12-07 | $96.38 | $117.26 | 199,100 | — | — |
| 2017-12-06 | $96.10 | $116.92 | 119,700 | — | — |
| 2017-12-05 | $95.80 | $116.56 | 219,600 | — | — |
| 2017-12-04 | $95.11 | $115.72 | 232,700 | — | — |
| 2017-12-01 | $97.50 | $118.62 | 224,100 | — | — |
| 2017-11-30 | $98.45 | $119.78 | 423,400 | — | — |
| 2017-11-29 | $98.20 | $119.48 | 393,100 | — | — |
| 2017-11-28 | $103.56 | $126.00 | 216,800 | — | — |
| 2017-11-27 | $102.32 | $124.49 | 133,500 | — | — |
| 2017-11-24 | $103.12 | $125.32 | 49,100 | — | — |
| 2017-11-22 | $102.43 | $124.48 | 125,400 | — | — |
| 2017-11-21 | $103.79 | $126.13 | 150,000 | — | — |
| 2017-11-20 | $102.57 | $124.65 | 172,300 | — | — |
| 2017-11-17 | $102.04 | $124.00 | 196,700 | — | — |
| 2017-11-16 | $100.67 | $122.34 | 259,600 | — | — |
| 2017-11-15 | $98.98 | $120.28 | 330,900 | — | — |
| 2017-11-14 | $101.23 | $123.02 | 214,700 | — | — |
| 2017-11-13 | $99.89 | $121.39 | 157,900 | — | — |
| 2017-11-10 | $99.43 | $120.83 | 159,900 | — | — |
| 2017-11-09 | $98.45 | $119.64 | 185,600 | — | — |
| 2017-11-08 | $99.75 | $121.22 | 249,800 | — | — |
| 2017-11-07 | $98.67 | $119.91 | 281,300 | — | — |
| 2017-11-06 | $99.77 | $121.24 | 249,900 | — | — |
| 2017-11-03 | $100.47 | $122.10 | 393,000 | — | — |
| 2017-11-02 | $98.89 | $120.18 | 225,600 | — | — |
| 2017-11-01 | $98.90 | $120.19 | 380,100 | — | — |
| 2017-10-31 | $101.30 | $123.10 | 320,400 | — | — |
| 2017-10-30 | $101.27 | $123.07 | 580,100 | — | — |
| 2017-10-27 | $102.39 | $124.43 | 930,900 | — | — |
| 2017-10-26 | $96.82 | $117.66 | 691,400 | — | — |
| 2017-10-25 | $91.12 | $110.73 | 256,400 | — | — |
| 2017-10-24 | $91.52 | $111.22 | 379,900 | — | — |
| 2017-10-23 | $92.43 | $112.32 | 248,300 | — | — |
| 2017-10-20 | $93.00 | $113.02 | 287,500 | — | — |
| 2017-10-19 | $91.67 | $111.40 | 291,800 | — | — |
| 2017-10-18 | $91.95 | $111.74 | 275,000 | — | — |
| 2017-10-17 | $91.46 | $111.15 | 154,800 | — | — |
| 2017-10-16 | $92.33 | $112.20 | 302,900 | — | — |
| 2017-10-13 | $90.71 | $110.23 | 235,800 | — | — |
| 2017-10-12 | $91.11 | $110.72 | 283,900 | — | — |
| 2017-10-11 | $89.96 | $109.32 | 177,100 | — | — |
| 2017-10-10 | $89.53 | $108.80 | 121,600 | — | — |
| 2017-10-09 | $88.90 | $108.04 | 111,600 | — | — |
| 2017-10-06 | $88.77 | $107.88 | 212,500 | — | — |
| 2017-10-05 | $88.29 | $107.29 | 196,700 | — | — |
| 2017-10-04 | $88.75 | $107.85 | 177,300 | — | — |
| 2017-10-03 | $88.44 | $107.48 | 167,000 | — | — |
| 2017-10-02 | $87.51 | $106.35 | 252,600 | — | — |
| 2017-09-29 | $87.80 | $106.70 | 300,600 | — | — |
| 2017-09-28 | $87.15 | $105.91 | 180,200 | — | — |
| 2017-09-27 | $86.70 | $105.36 | 286,500 | — | — |
| 2017-09-26 | $83.72 | $101.74 | 129,000 | — | — |
| 2017-09-25 | $83.43 | $101.39 | 237,000 | — | — |
| 2017-09-22 | $84.97 | $103.26 | 223,400 | — | — |
| 2017-09-21 | $83.01 | $100.88 | 235,600 | — | — |
| 2017-09-20 | $83.58 | $101.57 | 363,600 | — | — |
| 2017-09-19 | $83.77 | $101.80 | 249,600 | — | — |
| 2017-09-18 | $83.79 | $101.83 | 151,800 | — | — |
| 2017-09-15 | $83.62 | $101.62 | 508,100 | — | — |
| 2017-09-14 | $84.59 | $102.80 | 158,700 | — | — |
| 2017-09-13 | $84.26 | $102.40 | 229,400 | — | — |
| 2017-09-12 | $85.37 | $103.75 | 229,700 | — | — |
| 2017-09-11 | $85.82 | $104.29 | 314,600 | — | — |
| 2017-09-08 | $84.94 | $103.22 | 164,500 | — | — |
| 2017-09-07 | $84.40 | $102.57 | 171,600 | — | — |
| 2017-09-06 | $83.34 | $101.28 | 163,100 | — | — |
| 2017-09-05 | $83.98 | $102.06 | 170,900 | — | — |
| 2017-09-01 | $83.99 | $102.07 | 162,700 | — | — |
| 2017-08-31 | $84.41 | $102.58 | 243,000 | — | — |
| 2017-08-30 | $84.14 | $102.25 | 154,100 | — | — |
| 2017-08-29 | $82.85 | $100.68 | 239,400 | — | — |
| 2017-08-28 | $84.12 | $102.23 | 189,100 | — | — |
| 2017-08-25 | $83.95 | $102.02 | 172,000 | — | — |
| 2017-08-24 | $83.27 | $101.19 | 178,300 | — | — |
| 2017-08-23 | $83.45 | $101.27 | 170,000 | — | — |
| 2017-08-22 | $84.83 | $102.94 | 141,000 | — | — |
| 2017-08-21 | $84.12 | $102.08 | 154,600 | — | — |
| 2017-08-18 | $83.44 | $101.25 | 144,800 | — | — |
| 2017-08-17 | $83.56 | $101.40 | 248,900 | — | — |
| 2017-08-16 | $85.28 | $103.49 | 262,900 | — | — |
| 2017-08-15 | $84.65 | $102.72 | 253,300 | — | — |
| 2017-08-14 | $85.52 | $103.78 | 217,800 | — | — |
| 2017-08-11 | $84.61 | $102.67 | 229,200 | — | — |
| 2017-08-10 | $84.37 | $102.38 | 154,600 | — | — |
| 2017-08-09 | $86.66 | $105.16 | 181,200 | — | — |
| 2017-08-08 | $87.57 | $106.27 | 132,500 | — | — |
| 2017-08-07 | $88.04 | $106.84 | 147,100 | — | — |
| 2017-08-04 | $87.66 | $106.37 | 123,900 | — | — |
| 2017-08-03 | $87.96 | $106.74 | 212,000 | — | — |
| 2017-08-02 | $86.29 | $104.71 | 368,200 | — | — |
| 2017-08-01 | $89.13 | $108.16 | 528,900 | — | — |
| 2017-07-31 | $92.34 | $112.05 | 432,100 | — | — |
| 2017-07-28 | $91.84 | $111.45 | 225,500 | — | — |
| 2017-07-27 | $92.13 | $111.80 | 209,000 | — | — |
| 2017-07-26 | $92.82 | $112.64 | 120,300 | — | — |
| 2017-07-25 | $92.64 | $112.42 | 278,700 | — | — |
| 2017-07-24 | $91.18 | $110.65 | 119,900 | — | — |
| 2017-07-21 | $89.56 | $108.68 | 160,200 | — | — |
| 2017-07-20 | $89.59 | $108.72 | 140,200 | — | — |
| 2017-07-19 | $89.70 | $108.85 | 225,400 | — | — |
| 2017-07-18 | $88.31 | $107.16 | 239,600 | — | — |
| 2017-07-17 | $88.48 | $107.37 | 145,300 | — | — |
| 2017-07-14 | $88.77 | $107.72 | 182,100 | — | — |
| 2017-07-13 | $88.66 | $107.59 | 200,300 | — | — |
| 2017-07-12 | $90.09 | $109.32 | 265,700 | — | — |
| 2017-07-11 | $88.63 | $107.55 | 264,700 | — | — |
| 2017-07-10 | $87.61 | $106.31 | 223,000 | — | — |
| 2017-07-07 | $87.13 | $105.73 | 290,600 | — | — |
| 2017-07-06 | $85.21 | $103.40 | 263,800 | — | — |
| 2017-07-05 | $86.05 | $104.42 | 220,100 | — | — |
| 2017-07-03 | $85.11 | $103.28 | 305,100 | — | — |
| 2017-06-30 | $85.75 | $104.06 | 597,400 | — | — |
| 2017-06-29 | $85.60 | $103.88 | 928,700 | — | — |
| 2017-06-28 | $89.52 | $108.63 | 8,084,100 | — | — |
| 2017-06-27 | $90.36 | $109.65 | 571,800 | — | — |
| 2017-06-26 | $89.25 | $108.30 | 147,900 | — | — |
| 2017-06-23 | $89.50 | $108.61 | 336,000 | — | — |
| 2017-06-22 | $87.61 | $106.31 | 130,700 | — | — |
| 2017-06-21 | $87.03 | $105.61 | 145,200 | — | — |
| 2017-06-20 | $86.47 | $104.93 | 182,300 | — | — |
| 2017-06-19 | $87.43 | $106.10 | 355,100 | — | — |
| 2017-06-16 | $86.61 | $105.10 | 350,600 | — | — |
| 2017-06-15 | $85.64 | $103.92 | 128,600 | — | — |
| 2017-06-14 | $85.59 | $103.86 | 207,200 | — | — |
| 2017-06-13 | $86.51 | $104.98 | 149,600 | — | — |
| 2017-06-12 | $85.17 | $103.35 | 306,300 | — | — |
| 2017-06-09 | $85.56 | $103.83 | 346,200 | — | — |
| 2017-06-08 | $88.05 | $106.85 | 244,500 | — | — |
| 2017-06-07 | $87.49 | $106.17 | 199,400 | — | — |
| 2017-06-06 | $87.44 | $106.11 | 273,600 | — | — |
| 2017-06-05 | $87.80 | $106.54 | 582,800 | — | — |
| 2017-06-02 | $86.62 | $105.11 | 314,800 | — | — |
| 2017-06-01 | $84.87 | $102.99 | 270,800 | — | — |
| 2017-05-31 | $82.73 | $100.39 | 247,200 | — | — |
| 2017-05-30 | $83.22 | $100.99 | 224,400 | — | — |
| 2017-05-26 | $83.69 | $101.56 | 191,600 | — | — |
| 2017-05-25 | $82.91 | $100.61 | 182,400 | — | — |
| 2017-05-24 | $82.39 | $99.98 | 207,500 | — | — |
| 2017-05-23 | $81.85 | $99.18 | 274,800 | — | — |
| 2017-05-22 | $81.90 | $99.24 | 201,300 | — | — |
| 2017-05-19 | $80.34 | $97.35 | 316,400 | — | — |
| 2017-05-18 | $79.40 | $96.21 | 288,400 | — | — |
| 2017-05-17 | $79.00 | $95.73 | 344,200 | — | — |
| 2017-05-16 | $80.57 | $97.63 | 173,700 | — | — |
| 2017-05-15 | $79.87 | $96.78 | 197,300 | — | — |
| 2017-05-12 | $79.82 | $96.72 | 449,400 | — | — |
| 2017-05-11 | $78.70 | $95.36 | 178,500 | — | — |
| 2017-05-10 | $79.36 | $96.16 | 197,200 | — | — |
| 2017-05-09 | $79.30 | $96.09 | 359,200 | — | — |
| 2017-05-08 | $79.36 | $96.16 | 168,400 | — | — |
| 2017-05-05 | $79.38 | $96.19 | 197,800 | — | — |
| 2017-05-04 | $78.94 | $95.65 | 318,200 | — | — |
| 2017-05-03 | $79.74 | $96.62 | 467,100 | — | — |
| 2017-05-02 | $80.84 | $97.96 | 701,000 | — | — |
| 2017-05-01 | $81.50 | $98.75 | 700,700 | — | — |
| 2017-04-28 | $80.41 | $97.43 | 566,100 | — | — |
| 2017-04-27 | $79.26 | $96.04 | 204,700 | — | — |
| 2017-04-26 | $79.05 | $95.79 | 266,500 | — | — |
| 2017-04-25 | $78.83 | $95.52 | 248,100 | — | — |
| 2017-04-24 | $78.97 | $95.69 | 180,700 | — | — |
| 2017-04-21 | $78.91 | $95.62 | 186,100 | — | — |
| 2017-04-20 | $78.82 | $95.51 | 230,800 | — | — |
| 2017-04-19 | $78.36 | $94.95 | 270,600 | — | — |
| 2017-04-18 | $77.15 | $93.48 | 129,800 | — | — |
| 2017-04-17 | $76.86 | $93.13 | 249,200 | — | — |
| 2017-04-13 | $77.00 | $93.30 | 222,300 | — | — |
| 2017-04-12 | $77.03 | $93.34 | 150,200 | — | — |
| 2017-04-11 | $77.40 | $93.79 | 194,500 | — | — |
| 2017-04-10 | $77.10 | $93.42 | 369,200 | — | — |
| 2017-04-07 | $76.81 | $93.07 | 192,300 | — | — |
| 2017-04-06 | $77.51 | $93.92 | 157,600 | — | — |
| 2017-04-05 | $76.85 | $93.12 | 317,600 | — | — |
| 2017-04-04 | $76.83 | $93.10 | 227,300 | — | — |
| 2017-04-03 | $75.92 | $91.99 | 330,400 | — | — |
| 2017-03-31 | $76.67 | $92.90 | 194,500 | — | — |
| 2017-03-30 | $76.64 | $92.87 | 296,000 | — | — |
| 2017-03-29 | $76.09 | $92.20 | 124,600 | — | — |
| 2017-03-28 | $76.04 | $92.14 | 203,400 | — | — |
| 2017-03-27 | $75.39 | $91.35 | 260,300 | — | — |
| 2017-03-24 | $76.14 | $92.26 | 231,800 | — | — |
| 2017-03-23 | $75.99 | $92.08 | 247,200 | — | — |
| 2017-03-22 | $76.03 | $92.13 | 237,700 | — | — |
| 2017-03-21 | $75.11 | $91.01 | 304,900 | — | — |
| 2017-03-20 | $77.15 | $93.48 | 249,300 | — | — |
| 2017-03-17 | $76.61 | $92.83 | 562,400 | — | — |
| 2017-03-16 | $76.59 | $92.81 | 219,000 | — | — |
| 2017-03-15 | $76.15 | $92.27 | 407,700 | — | — |
| 2017-03-14 | $75.23 | $91.16 | 291,100 | — | — |
| 2017-03-13 | $75.23 | $91.16 | 219,000 | — | — |
| 2017-03-10 | $74.49 | $90.26 | 212,900 | — | — |
| 2017-03-09 | $73.76 | $89.38 | 192,400 | — | — |
| 2017-03-08 | $73.68 | $89.28 | 173,800 | — | — |
| 2017-03-07 | $73.79 | $89.41 | 174,800 | — | — |
| 2017-03-06 | $73.60 | $89.18 | 189,000 | — | — |
| 2017-03-03 | $73.87 | $89.51 | 192,800 | — | — |
| 2017-03-02 | $73.70 | $89.30 | 177,700 | — | — |
| 2017-03-01 | $73.70 | $89.30 | 311,600 | — | — |
| 2017-02-28 | $71.52 | $86.66 | 318,600 | — | — |
| 2017-02-27 | $73.62 | $89.21 | 209,100 | — | — |
| 2017-02-24 | $72.97 | $88.42 | 232,600 | — | — |
| 2017-02-23 | $73.02 | $88.33 | 342,900 | — | — |
| 2017-02-22 | $72.88 | $88.16 | 313,300 | — | — |
| 2017-02-21 | $73.28 | $88.65 | 308,400 | — | — |
| 2017-02-17 | $73.43 | $88.83 | 539,800 | — | — |
| 2017-02-16 | $73.27 | $88.64 | 462,100 | — | — |
| 2017-02-15 | $73.42 | $88.82 | 373,500 | — | — |
| 2017-02-14 | $72.16 | $87.29 | 333,600 | — | — |
| 2017-02-13 | $71.66 | $86.69 | 662,800 | — | — |
| 2017-02-10 | $70.74 | $85.58 | 763,000 | — | — |
| 2017-02-09 | $70.40 | $85.16 | 2,637,100 | — | — |
| 2017-02-08 | $62.06 | $75.08 | 505,100 | — | — |
| 2017-02-07 | $63.51 | $76.83 | 635,800 | — | — |
| 2017-02-06 | $64.76 | $78.34 | 345,800 | — | — |
| 2017-02-03 | $65.45 | $79.18 | 317,600 | — | — |
| 2017-02-02 | $64.81 | $78.40 | 259,200 | — | — |
| 2017-02-01 | $63.87 | $77.27 | 396,100 | — | — |
| 2017-01-31 | $65.61 | $79.37 | 244,800 | — | — |
| 2017-01-30 | $66.21 | $80.10 | 275,400 | — | — |
| 2017-01-27 | $67.14 | $81.22 | 215,300 | — | — |
| 2017-01-26 | $67.19 | $81.28 | 253,600 | — | — |
| 2017-01-25 | $67.31 | $81.43 | 320,700 | — | — |
| 2017-01-24 | $67.87 | $82.10 | 222,600 | — | — |
| 2017-01-23 | $66.55 | $80.51 | 206,300 | — | — |
| 2017-01-20 | $66.72 | $80.71 | 198,200 | — | — |
| 2017-01-19 | $66.55 | $80.51 | 195,300 | — | — |
| 2017-01-18 | $67.60 | $81.78 | 154,100 | — | — |
| 2017-01-17 | $67.26 | $81.37 | 238,500 | — | — |
| 2017-01-13 | $68.72 | $83.13 | 213,500 | — | — |
| 2017-01-12 | $68.12 | $82.41 | 230,800 | — | — |
| 2017-01-11 | $68.37 | $82.71 | 301,400 | — | — |
| 2017-01-10 | $66.42 | $80.35 | 189,500 | — | — |
| 2017-01-09 | $66.27 | $80.17 | 226,300 | — | — |
| 2017-01-06 | $66.17 | $80.05 | 150,300 | — | — |
| 2017-01-05 | $66.82 | $80.83 | 214,100 | — | — |
| 2017-01-04 | $66.76 | $80.76 | 255,900 | — | — |
| 2017-01-03 | $65.03 | $78.67 | 253,700 | — | — |