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
- 2006-03-27 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 | $115.88 | $147.30 | 73,200 | — | — |
| 2017-12-28 | $116.00 | $147.45 | 199,100 | — | — |
| 2017-12-27 | $116.59 | $148.20 | 145,200 | — | — |
| 2017-12-26 | $116.95 | $148.66 | 228,100 | — | — |
| 2017-12-22 | $117.11 | $148.86 | 178,200 | — | — |
| 2017-12-21 | $116.77 | $148.43 | 197,600 | — | — |
| 2017-12-20 | $117.19 | $148.96 | 156,900 | — | — |
| 2017-12-19 | $117.44 | $149.28 | 318,900 | — | — |
| 2017-12-18 | $116.10 | $147.58 | 138,800 | — | — |
| 2017-12-15 | $114.38 | $145.39 | 151,700 | — | — |
| 2017-12-14 | $115.77 | $147.16 | 308,900 | — | — |
| 2017-12-13 | $118.23 | $150.28 | 381,300 | — | — |
| 2017-12-12 | $120.92 | $153.70 | 201,000 | — | — |
| 2017-12-11 | $120.24 | $152.84 | 236,000 | — | — |
| 2017-12-08 | $118.77 | $150.97 | 406,300 | — | — |
| 2017-12-07 | $114.90 | $146.05 | 223,800 | — | — |
| 2017-12-06 | $112.96 | $143.59 | 389,400 | — | — |
| 2017-12-05 | $106.27 | $135.08 | 147,600 | — | — |
| 2017-12-04 | $104.50 | $132.83 | 172,400 | — | — |
| 2017-12-01 | $103.16 | $131.13 | 209,300 | — | — |
| 2017-11-30 | $101.54 | $129.07 | 279,800 | — | — |
| 2017-11-29 | $103.35 | $131.37 | 287,900 | — | — |
| 2017-11-28 | $102.55 | $130.35 | 346,600 | — | — |
| 2017-11-27 | $105.19 | $133.71 | 332,400 | — | — |
| 2017-11-24 | $105.19 | $133.71 | 336,300 | — | — |
| 2017-11-22 | $99.68 | $126.70 | 568,900 | — | — |
| 2017-11-21 | $96.68 | $122.89 | 379,400 | — | — |
| 2017-11-20 | $99.01 | $125.85 | 746,000 | — | — |
| 2017-11-17 | $103.36 | $131.38 | 561,700 | — | — |
| 2017-11-16 | $107.38 | $136.49 | 575,300 | — | — |
| 2017-11-15 | $101.22 | $128.66 | 1,204,200 | — | — |
| 2017-11-14 | $97.61 | $124.07 | 1,265,900 | — | — |
| 2017-11-13 | $113.97 | $144.87 | 468,700 | — | — |
| 2017-11-10 | $117.18 | $148.95 | 201,000 | — | — |
| 2017-11-09 | $121.03 | $153.84 | 322,300 | — | — |
| 2017-11-08 | $124.36 | $158.08 | 213,200 | — | — |
| 2017-11-07 | $119.22 | $151.54 | 119,000 | — | — |
| 2017-11-06 | $123.29 | $156.72 | 98,600 | — | — |
| 2017-11-03 | $118.35 | $150.44 | 313,000 | — | — |
| 2017-11-02 | $119.73 | $152.19 | 438,500 | — | — |
| 2017-11-01 | $120.70 | $153.42 | 587,600 | — | — |
| 2017-10-31 | $125.92 | $160.06 | 266,500 | — | — |
| 2017-10-30 | $127.26 | $161.76 | 144,500 | — | — |
| 2017-10-27 | $132.00 | $167.79 | 341,000 | — | — |
| 2017-10-26 | $134.65 | $171.16 | 173,300 | — | — |
| 2017-10-25 | $134.09 | $170.44 | 259,400 | — | — |
| 2017-10-24 | $134.10 | $170.46 | 441,400 | — | — |
| 2017-10-23 | $135.46 | $172.19 | 470,500 | — | — |
| 2017-10-20 | $125.00 | $158.89 | 294,100 | — | — |
| 2017-10-19 | $123.91 | $157.50 | 115,400 | — | — |
| 2017-10-18 | $124.61 | $158.39 | 294,300 | — | — |
| 2017-10-17 | $125.87 | $160.00 | 237,500 | — | — |
| 2017-10-16 | $127.09 | $161.55 | 278,300 | — | — |
| 2017-10-13 | $126.80 | $161.18 | 389,900 | — | — |
| 2017-10-12 | $123.99 | $157.61 | 207,600 | — | — |
| 2017-10-11 | $123.23 | $156.64 | 243,700 | — | — |
| 2017-10-10 | $123.62 | $157.14 | 108,200 | — | — |
| 2017-10-09 | $120.68 | $153.40 | 183,100 | — | — |
| 2017-10-06 | $122.28 | $155.43 | 163,100 | — | — |
| 2017-10-05 | $122.70 | $155.97 | 369,700 | — | — |
| 2017-10-04 | $123.08 | $156.45 | 349,600 | — | — |
| 2017-10-03 | $122.51 | $155.72 | 370,100 | — | — |
| 2017-10-02 | $119.79 | $152.27 | 278,400 | — | — |
| 2017-09-29 | $117.35 | $149.17 | 228,300 | — | — |
| 2017-09-28 | $112.77 | $143.34 | 226,800 | — | — |
| 2017-09-27 | $109.72 | $139.47 | 241,900 | — | — |
| 2017-09-26 | $111.30 | $141.47 | 101,600 | — | — |
| 2017-09-25 | $111.00 | $141.09 | 323,500 | — | — |
| 2017-09-22 | $113.96 | $144.86 | 354,000 | — | — |
| 2017-09-21 | $108.00 | $137.28 | 166,100 | — | — |
| 2017-09-20 | $105.68 | $134.33 | 192,800 | — | — |
| 2017-09-19 | $105.15 | $133.66 | 155,000 | — | — |
| 2017-09-18 | $104.19 | $132.44 | 303,100 | — | — |
| 2017-09-15 | $103.94 | $132.12 | 208,900 | — | — |
| 2017-09-14 | $103.44 | $131.48 | 205,300 | — | — |
| 2017-09-13 | $103.67 | $131.78 | 138,500 | — | — |
| 2017-09-12 | $101.82 | $129.42 | 179,900 | — | — |
| 2017-09-11 | $102.42 | $130.19 | 177,800 | — | — |
| 2017-09-08 | $103.85 | $132.01 | 207,900 | — | — |
| 2017-09-07 | $105.98 | $134.71 | 73,000 | — | — |
| 2017-09-06 | $106.07 | $134.83 | 166,600 | — | — |
| 2017-09-05 | $107.47 | $136.61 | 103,500 | — | — |
| 2017-09-01 | $106.42 | $135.27 | 174,500 | — | — |
| 2017-08-31 | $103.81 | $131.95 | 279,400 | — | — |
| 2017-08-30 | $104.02 | $132.22 | 307,000 | — | — |
| 2017-08-29 | $105.69 | $134.34 | 193,000 | — | — |
| 2017-08-28 | $107.82 | $137.05 | 175,400 | — | — |
| 2017-08-25 | $105.86 | $134.56 | 351,200 | — | — |
| 2017-08-24 | $104.49 | $132.82 | 314,000 | — | — |
| 2017-08-23 | $101.90 | $129.53 | 207,900 | — | — |
| 2017-08-22 | $98.73 | $125.50 | 117,200 | — | — |
| 2017-08-21 | $96.60 | $122.79 | 159,900 | — | — |
| 2017-08-18 | $97.51 | $123.95 | 82,600 | — | — |
| 2017-08-17 | $94.72 | $120.40 | 83,300 | — | — |
| 2017-08-16 | $95.05 | $120.82 | 115,200 | — | — |
| 2017-08-15 | $96.10 | $122.15 | 218,500 | — | — |
| 2017-08-14 | $96.61 | $122.80 | 408,300 | — | — |
| 2017-08-11 | $85.34 | $108.48 | 161,200 | — | — |
| 2017-08-10 | $84.21 | $107.04 | 158,000 | — | — |
| 2017-08-09 | $84.65 | $107.60 | 104,400 | — | — |
| 2017-08-08 | $87.40 | $111.10 | 103,900 | — | — |
| 2017-08-07 | $87.51 | $111.24 | 73,300 | — | — |
| 2017-08-04 | $87.95 | $111.79 | 86,200 | — | — |
| 2017-08-03 | $88.13 | $112.02 | 123,900 | — | — |
| 2017-08-02 | $87.69 | $111.46 | 68,800 | — | — |
| 2017-08-01 | $87.63 | $111.39 | 200,300 | — | — |
| 2017-07-31 | $86.81 | $110.35 | 233,900 | — | — |
| 2017-07-28 | $88.07 | $111.95 | 80,800 | — | — |
| 2017-07-27 | $88.06 | $111.93 | 62,800 | — | — |
| 2017-07-26 | $88.94 | $113.05 | 113,200 | — | — |
| 2017-07-25 | $88.68 | $112.72 | 99,100 | — | — |
| 2017-07-24 | $88.01 | $111.87 | 106,100 | — | — |
| 2017-07-21 | $87.78 | $111.58 | 161,900 | — | — |
| 2017-07-20 | $86.50 | $109.95 | 295,000 | — | — |
| 2017-07-19 | $87.47 | $111.18 | 299,100 | — | — |
| 2017-07-18 | $86.00 | $109.32 | 308,100 | — | — |
| 2017-07-17 | $90.00 | $114.40 | 316,200 | — | — |
| 2017-07-14 | $90.07 | $114.49 | 160,600 | — | — |
| 2017-07-13 | $90.20 | $114.65 | 208,700 | — | — |
| 2017-07-12 | $90.00 | $114.40 | 354,600 | — | — |
| 2017-07-11 | $88.88 | $112.98 | 113,300 | — | — |
| 2017-07-10 | $89.85 | $114.21 | 72,700 | — | — |
| 2017-07-07 | $90.15 | $114.59 | 80,700 | — | — |
| 2017-07-06 | $90.19 | $114.64 | 163,200 | — | — |
| 2017-07-05 | $91.63 | $116.47 | 244,900 | — | — |
| 2017-07-03 | $93.17 | $118.43 | 118,800 | — | — |
| 2017-06-30 | $92.19 | $117.18 | 264,800 | — | — |
| 2017-06-29 | $90.02 | $114.43 | 264,700 | — | — |
| 2017-06-28 | $89.50 | $113.76 | 143,600 | — | — |
| 2017-06-27 | $88.02 | $111.88 | 157,700 | — | — |
| 2017-06-26 | $88.59 | $112.61 | 212,800 | — | — |
| 2017-06-23 | $88.21 | $112.12 | 146,800 | — | — |
| 2017-06-22 | $88.46 | $112.44 | 323,100 | — | — |
| 2017-06-21 | $86.73 | $110.24 | 1,780,700 | — | — |
| 2017-06-20 | $89.98 | $114.37 | 538,800 | — | — |
| 2017-06-19 | $87.79 | $111.59 | 493,900 | — | — |
| 2017-06-16 | $86.80 | $110.33 | 318,800 | — | — |
| 2017-06-15 | $86.52 | $109.98 | 527,100 | — | — |
| 2017-06-14 | $87.29 | $110.96 | 934,200 | — | — |
| 2017-06-13 | $88.05 | $111.92 | 1,214,300 | — | — |
| 2017-06-12 | $91.22 | $115.95 | 311,800 | — | — |
| 2017-06-09 | $91.60 | $116.43 | 161,600 | — | — |
| 2017-06-08 | $92.41 | $117.46 | 197,900 | — | — |
| 2017-06-07 | $93.47 | $117.85 | 258,700 | — | — |
| 2017-06-06 | $96.04 | $121.09 | 154,300 | — | — |
| 2017-06-05 | $96.57 | $121.76 | 346,700 | — | — |
| 2017-06-02 | $91.59 | $115.48 | 274,500 | — | — |
| 2017-06-01 | $89.15 | $112.40 | 121,800 | — | — |
| 2017-05-31 | $89.47 | $112.81 | 140,400 | — | — |
| 2017-05-30 | $89.09 | $112.33 | 106,000 | — | — |
| 2017-05-26 | $89.20 | $112.47 | 81,300 | — | — |
| 2017-05-25 | $88.09 | $111.07 | 25,600 | — | — |
| 2017-05-24 | $86.84 | $109.49 | 59,000 | — | — |
| 2017-05-23 | $85.77 | $108.14 | 56,500 | — | — |
| 2017-05-22 | $85.31 | $107.56 | 52,800 | — | — |
| 2017-05-19 | $86.28 | $108.79 | 201,600 | — | — |
| 2017-05-18 | $83.90 | $105.78 | 212,500 | — | — |
| 2017-05-17 | $88.00 | $110.95 | 45,200 | — | — |
| 2017-05-16 | $89.71 | $113.11 | 113,600 | — | — |
| 2017-05-15 | $88.46 | $111.53 | 72,400 | — | — |
| 2017-05-12 | $86.91 | $109.58 | 92,300 | — | — |
| 2017-05-11 | $90.50 | $114.11 | 79,400 | — | — |
| 2017-05-10 | $88.08 | $111.06 | 52,700 | — | — |
| 2017-05-09 | $87.72 | $110.60 | 73,900 | — | — |
| 2017-05-08 | $88.64 | $111.76 | 56,200 | — | — |
| 2017-05-05 | $87.66 | $110.53 | 48,100 | — | — |
| 2017-05-04 | $87.44 | $110.25 | 69,000 | — | — |
| 2017-05-03 | $88.59 | $111.70 | 59,200 | — | — |
| 2017-05-02 | $89.28 | $112.57 | 115,800 | — | — |
| 2017-05-01 | $88.00 | $110.95 | 108,300 | — | — |
| 2017-04-28 | $85.72 | $108.08 | 65,100 | — | — |
| 2017-04-27 | $85.00 | $107.17 | 78,300 | — | — |
| 2017-04-26 | $85.43 | $107.71 | 124,000 | — | — |
| 2017-04-25 | $86.20 | $108.68 | 94,200 | — | — |
| 2017-04-24 | $85.81 | $108.19 | 79,800 | — | — |
| 2017-04-21 | $84.84 | $106.97 | 105,400 | — | — |
| 2017-04-20 | $85.61 | $107.94 | 72,800 | — | — |
| 2017-04-19 | $84.73 | $106.83 | 93,400 | — | — |
| 2017-04-18 | $84.88 | $107.02 | 67,100 | — | — |
| 2017-04-17 | $85.10 | $107.30 | 51,200 | — | — |
| 2017-04-13 | $84.57 | $106.63 | 58,900 | — | — |
| 2017-04-12 | $84.37 | $106.38 | 120,600 | — | — |
| 2017-04-11 | $85.03 | $107.21 | 103,100 | — | — |
| 2017-04-10 | $87.41 | $110.21 | 136,500 | — | — |
| 2017-04-07 | $88.24 | $111.26 | 105,200 | — | — |
| 2017-04-06 | $86.79 | $109.43 | 73,100 | — | — |
| 2017-04-05 | $86.84 | $109.49 | 64,500 | — | — |
| 2017-04-04 | $87.04 | $109.74 | 151,700 | — | — |
| 2017-04-03 | $88.13 | $111.12 | 156,600 | — | — |
| 2017-03-31 | $86.70 | $109.32 | 123,300 | — | — |
| 2017-03-30 | $84.45 | $106.48 | 107,000 | — | — |
| 2017-03-29 | $83.52 | $105.31 | 149,000 | — | — |
| 2017-03-28 | $84.71 | $106.81 | 55,100 | — | — |
| 2017-03-27 | $84.29 | $106.28 | 104,500 | — | — |
| 2017-03-24 | $85.80 | $108.18 | 91,400 | — | — |
| 2017-03-23 | $84.83 | $106.96 | 123,600 | — | — |
| 2017-03-22 | $83.99 | $105.90 | 79,300 | — | — |
| 2017-03-21 | $84.16 | $106.11 | 100,300 | — | — |
| 2017-03-20 | $84.88 | $107.02 | 36,600 | — | — |
| 2017-03-17 | $82.84 | $104.45 | 107,100 | — | — |
| 2017-03-16 | $85.29 | $107.54 | 163,700 | — | — |
| 2017-03-15 | $83.26 | $104.98 | 58,700 | — | — |
| 2017-03-14 | $82.57 | $104.11 | 100,400 | — | — |
| 2017-03-13 | $82.89 | $104.51 | 43,200 | — | — |
| 2017-03-10 | $82.03 | $103.43 | 126,900 | — | — |
| 2017-03-09 | $81.18 | $102.36 | 192,800 | — | — |
| 2017-03-08 | $81.29 | $102.49 | 89,400 | — | — |
| 2017-03-07 | $81.46 | $102.71 | 206,700 | — | — |
| 2017-03-06 | $81.45 | $102.70 | 95,000 | — | — |
| 2017-03-03 | $82.03 | $103.43 | 139,700 | — | — |
| 2017-03-02 | $80.30 | $101.25 | 193,300 | — | — |
| 2017-03-01 | $80.72 | $101.78 | 80,100 | — | — |
| 2017-02-28 | $77.06 | $97.16 | 75,300 | — | — |
| 2017-02-27 | $77.78 | $98.07 | 149,700 | — | — |
| 2017-02-24 | $79.15 | $99.80 | 110,400 | — | — |
| 2017-02-23 | $81.54 | $102.81 | 43,400 | — | — |
| 2017-02-22 | $82.66 | $104.22 | 64,600 | — | — |
| 2017-02-21 | $82.91 | $104.54 | 71,400 | — | — |
| 2017-02-17 | $80.61 | $101.64 | 235,700 | — | — |
| 2017-02-16 | $80.88 | $101.98 | 134,200 | — | — |
| 2017-02-15 | $85.74 | $108.10 | 126,100 | — | — |
| 2017-02-14 | $84.77 | $106.88 | 109,100 | — | — |
| 2017-02-13 | $82.50 | $104.02 | 178,400 | — | — |
| 2017-02-10 | $84.60 | $106.67 | 190,300 | — | — |
| 2017-02-09 | $82.49 | $104.01 | 152,400 | — | — |
| 2017-02-08 | $79.96 | $100.82 | 118,900 | — | — |
| 2017-02-07 | $78.43 | $98.89 | 92,800 | — | — |
| 2017-02-06 | $78.11 | $98.48 | 99,900 | — | — |
| 2017-02-03 | $77.72 | $97.99 | 67,300 | — | — |
| 2017-02-02 | $76.74 | $96.76 | 122,900 | — | — |
| 2017-02-01 | $75.27 | $94.90 | 121,700 | — | — |
| 2017-01-31 | $75.14 | $94.74 | 64,100 | — | — |
| 2017-01-30 | $75.31 | $94.95 | 62,500 | — | — |
| 2017-01-27 | $76.04 | $95.87 | 49,600 | — | — |
| 2017-01-26 | $77.16 | $97.29 | 99,300 | — | — |
| 2017-01-25 | $78.11 | $98.48 | 84,800 | — | — |
| 2017-01-24 | $78.45 | $98.91 | 172,100 | — | — |
| 2017-01-23 | $77.91 | $98.23 | 166,300 | — | — |
| 2017-01-20 | $74.79 | $94.30 | 140,500 | — | — |
| 2017-01-19 | $72.31 | $91.17 | 202,100 | — | — |
| 2017-01-18 | $73.04 | $92.09 | 48,300 | — | — |
| 2017-01-17 | $73.00 | $92.04 | 78,700 | — | — |
| 2017-01-13 | $73.05 | $92.10 | 54,300 | — | — |
| 2017-01-12 | $72.90 | $91.92 | 65,900 | — | — |
| 2017-01-11 | $73.78 | $93.03 | 137,600 | — | — |
| 2017-01-10 | $75.15 | $94.75 | 151,000 | — | — |
| 2017-01-09 | $71.88 | $90.63 | 106,400 | — | — |
| 2017-01-06 | $71.98 | $90.76 | 137,600 | — | — |
| 2017-01-05 | $70.96 | $89.47 | 142,900 | — | — |
| 2017-01-04 | $70.41 | $88.78 | 109,700 | — | — |
| 2017-01-03 | $70.05 | $88.32 | 214,300 | — | — |