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
- 2009-07-01 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 | $111.56 | $138.06 | 866,400 | — | — |
| 2017-12-28 | $111.26 | $137.69 | 837,200 | — | — |
| 2017-12-27 | $112.15 | $138.79 | 937,700 | — | — |
| 2017-12-26 | $111.41 | $137.88 | 549,500 | — | — |
| 2017-12-22 | $111.56 | $138.06 | 987,000 | — | — |
| 2017-12-21 | $111.35 | $137.80 | 1,129,100 | — | — |
| 2017-12-20 | $111.63 | $138.15 | 1,356,900 | — | — |
| 2017-12-19 | $111.78 | $138.33 | 1,405,300 | — | — |
| 2017-12-18 | $111.43 | $137.90 | 1,348,900 | — | — |
| 2017-12-15 | $110.62 | $136.90 | 1,898,100 | — | — |
| 2017-12-14 | $110.50 | $136.75 | 1,250,300 | — | — |
| 2017-12-13 | $110.91 | $137.26 | 1,589,000 | — | — |
| 2017-12-12 | $111.12 | $137.52 | 1,821,500 | — | — |
| 2017-12-11 | $111.42 | $137.89 | 1,803,600 | — | — |
| 2017-12-08 | $111.68 | $138.21 | 1,480,800 | — | — |
| 2017-12-07 | $111.26 | $137.69 | 2,227,400 | — | — |
| 2017-12-06 | $113.00 | $139.84 | 1,402,500 | — | — |
| 2017-12-05 | $112.97 | $139.81 | 2,386,100 | — | — |
| 2017-12-04 | $115.41 | $142.83 | 1,063,900 | — | — |
| 2017-12-01 | $115.46 | $142.89 | 1,313,500 | — | — |
| 2017-11-30 | $114.49 | $141.69 | 2,183,300 | — | — |
| 2017-11-29 | $115.89 | $143.42 | 1,579,900 | — | — |
| 2017-11-28 | $117.44 | $145.34 | 1,175,900 | — | — |
| 2017-11-27 | $117.51 | $145.42 | 2,067,600 | — | — |
| 2017-11-24 | $117.56 | $145.49 | 731,300 | — | — |
| 2017-11-22 | $115.75 | $143.25 | 727,500 | — | — |
| 2017-11-21 | $115.62 | $143.09 | 1,300,100 | — | — |
| 2017-11-20 | $115.53 | $142.97 | 1,393,300 | — | — |
| 2017-11-17 | $114.99 | $142.31 | 1,591,900 | — | — |
| 2017-11-16 | $114.91 | $142.21 | 2,016,800 | — | — |
| 2017-11-15 | $113.50 | $140.46 | 2,739,200 | — | — |
| 2017-11-14 | $114.77 | $142.03 | 2,154,100 | — | — |
| 2017-11-13 | $117.77 | $143.45 | 2,739,500 | — | — |
| 2017-11-10 | $118.16 | $143.93 | 1,466,300 | — | — |
| 2017-11-09 | $118.20 | $143.98 | 1,262,800 | — | — |
| 2017-11-08 | $118.15 | $143.92 | 1,811,200 | — | — |
| 2017-11-07 | $118.66 | $144.54 | 2,582,200 | — | — |
| 2017-11-06 | $120.58 | $146.88 | 1,566,500 | — | — |
| 2017-11-03 | $121.73 | $148.28 | 892,000 | — | — |
| 2017-11-02 | $120.93 | $147.30 | 925,400 | — | — |
| 2017-11-01 | $122.14 | $148.78 | 1,347,600 | — | — |
| 2017-10-31 | $122.78 | $149.56 | 1,603,400 | — | — |
| 2017-10-30 | $120.81 | $147.16 | 1,343,500 | — | — |
| 2017-10-27 | $119.69 | $145.79 | 2,383,300 | — | — |
| 2017-10-26 | $120.41 | $146.67 | 5,686,100 | — | — |
| 2017-10-25 | $121.56 | $148.07 | 3,260,300 | — | — |
| 2017-10-24 | $124.00 | $151.04 | 1,855,300 | — | — |
| 2017-10-23 | $125.10 | $152.38 | 1,969,800 | — | — |
| 2017-10-20 | $125.49 | $152.86 | 913,700 | — | — |
| 2017-10-19 | $125.94 | $153.40 | 769,900 | — | — |
| 2017-10-18 | $125.80 | $153.23 | 1,915,400 | — | — |
| 2017-10-17 | $126.02 | $153.50 | 864,900 | — | — |
| 2017-10-16 | $125.72 | $153.14 | 1,260,300 | — | — |
| 2017-10-13 | $125.36 | $152.70 | 1,668,700 | — | — |
| 2017-10-12 | $124.62 | $151.80 | 1,394,400 | — | — |
| 2017-10-11 | $124.18 | $151.26 | 959,800 | — | — |
| 2017-10-10 | $124.10 | $151.16 | 2,079,400 | — | — |
| 2017-10-09 | $122.40 | $149.09 | 1,244,600 | — | — |
| 2017-10-06 | $121.61 | $148.13 | 749,500 | — | — |
| 2017-10-05 | $122.58 | $149.31 | 1,565,400 | — | — |
| 2017-10-04 | $120.95 | $147.33 | 2,106,100 | — | — |
| 2017-10-03 | $120.08 | $146.27 | 964,200 | — | — |
| 2017-10-02 | $118.98 | $144.93 | 1,462,400 | — | — |
| 2017-09-29 | $119.30 | $145.32 | 1,225,000 | — | — |
| 2017-09-28 | $119.00 | $144.95 | 2,200,300 | — | — |
| 2017-09-27 | $118.50 | $144.34 | 2,739,700 | — | — |
| 2017-09-26 | $117.49 | $143.11 | 3,017,400 | — | — |
| 2017-09-25 | $116.84 | $142.32 | 1,365,800 | — | — |
| 2017-09-22 | $116.39 | $141.77 | 1,094,500 | — | — |
| 2017-09-21 | $116.98 | $142.49 | 853,000 | — | — |
| 2017-09-20 | $118.10 | $143.86 | 1,910,900 | — | — |
| 2017-09-19 | $120.08 | $146.27 | 1,520,900 | — | — |
| 2017-09-18 | $120.17 | $146.38 | 1,806,800 | — | — |
| 2017-09-15 | $120.86 | $147.22 | 1,006,100 | — | — |
| 2017-09-14 | $121.74 | $148.29 | 1,135,300 | — | — |
| 2017-09-13 | $121.40 | $147.87 | 739,100 | — | — |
| 2017-09-12 | $121.70 | $148.24 | 832,100 | — | — |
| 2017-09-11 | $121.63 | $148.15 | 1,383,200 | — | — |
| 2017-09-08 | $121.49 | $147.98 | 1,080,900 | — | — |
| 2017-09-07 | $121.21 | $147.64 | 4,907,800 | — | — |
| 2017-09-06 | $119.45 | $145.50 | 1,047,400 | — | — |
| 2017-09-05 | $118.84 | $144.76 | 944,300 | — | — |
| 2017-09-01 | $118.63 | $144.50 | 862,100 | — | — |
| 2017-08-31 | $118.37 | $144.18 | 897,500 | — | — |
| 2017-08-30 | $117.76 | $143.44 | 1,044,800 | — | — |
| 2017-08-29 | $116.85 | $142.33 | 1,023,100 | — | — |
| 2017-08-28 | $115.81 | $141.07 | 753,200 | — | — |
| 2017-08-25 | $116.49 | $141.89 | 756,900 | — | — |
| 2017-08-24 | $115.87 | $141.14 | 1,153,300 | — | — |
| 2017-08-23 | $116.09 | $141.41 | 1,162,800 | — | — |
| 2017-08-22 | $116.89 | $142.38 | 1,370,500 | — | — |
| 2017-08-21 | $116.76 | $142.22 | 992,900 | — | — |
| 2017-08-18 | $116.30 | $141.66 | 1,449,400 | — | — |
| 2017-08-17 | $116.87 | $142.36 | 873,800 | — | — |
| 2017-08-16 | $117.75 | $143.43 | 1,419,200 | — | — |
| 2017-08-15 | $117.03 | $142.55 | 923,900 | — | — |
| 2017-08-14 | $116.41 | $141.80 | 707,300 | — | — |
| 2017-08-11 | $115.82 | $141.08 | 1,332,200 | — | — |
| 2017-08-10 | $116.06 | $141.37 | 1,367,500 | — | — |
| 2017-08-09 | $117.64 | $143.29 | 2,470,600 | — | — |
| 2017-08-08 | $118.82 | $144.73 | 978,700 | — | — |
| 2017-08-07 | $119.53 | $145.60 | 510,900 | — | — |
| 2017-08-04 | $120.03 | $146.21 | 886,700 | — | — |
| 2017-08-03 | $119.79 | $145.91 | 1,084,700 | — | — |
| 2017-08-02 | $118.76 | $144.66 | 2,525,800 | — | — |
| 2017-08-01 | $119.82 | $145.95 | 1,349,100 | — | — |
| 2017-07-31 | $120.66 | $146.97 | 1,105,600 | — | — |
| 2017-07-28 | $121.18 | $147.61 | 2,116,000 | — | — |
| 2017-07-27 | $122.84 | $149.63 | 7,421,100 | — | — |
| 2017-07-26 | $115.71 | $140.94 | 2,802,000 | — | — |
| 2017-07-25 | $113.96 | $138.81 | 1,022,900 | — | — |
| 2017-07-24 | $113.77 | $138.58 | 999,400 | — | — |
| 2017-07-21 | $114.74 | $139.76 | 1,405,600 | — | — |
| 2017-07-20 | $115.51 | $140.70 | 1,981,200 | — | — |
| 2017-07-19 | $114.81 | $139.85 | 780,600 | — | — |
| 2017-07-18 | $114.49 | $139.46 | 911,400 | — | — |
| 2017-07-17 | $114.19 | $139.09 | 2,205,500 | — | — |
| 2017-07-14 | $114.29 | $139.21 | 1,115,600 | — | — |
| 2017-07-13 | $113.05 | $137.70 | 631,900 | — | — |
| 2017-07-12 | $112.51 | $137.05 | 919,200 | — | — |
| 2017-07-11 | $111.07 | $135.29 | 1,892,100 | — | — |
| 2017-07-10 | $111.76 | $136.13 | 1,138,500 | — | — |
| 2017-07-07 | $110.82 | $134.99 | 1,381,600 | — | — |
| 2017-07-06 | $110.37 | $134.44 | 3,441,900 | — | — |
| 2017-07-05 | $110.00 | $133.99 | 817,200 | — | — |
| 2017-07-03 | $110.42 | $134.50 | 496,800 | — | — |
| 2017-06-30 | $110.36 | $134.43 | 1,558,500 | — | — |
| 2017-06-29 | $110.66 | $134.79 | 3,108,100 | — | — |
| 2017-06-28 | $113.70 | $138.50 | 910,100 | — | — |
| 2017-06-27 | $113.62 | $138.40 | 795,600 | — | — |
| 2017-06-26 | $113.92 | $138.76 | 853,500 | — | — |
| 2017-06-23 | $113.30 | $138.01 | 908,400 | — | — |
| 2017-06-22 | $113.35 | $138.07 | 1,445,900 | — | — |
| 2017-06-21 | $113.82 | $138.64 | 1,093,200 | — | — |
| 2017-06-20 | $114.18 | $139.08 | 1,050,600 | — | — |
| 2017-06-19 | $114.15 | $139.04 | 957,100 | — | — |
| 2017-06-16 | $113.90 | $138.74 | 967,200 | — | — |
| 2017-06-15 | $113.21 | $137.90 | 952,500 | — | — |
| 2017-06-14 | $113.98 | $138.84 | 818,300 | — | — |
| 2017-06-13 | $113.88 | $138.71 | 716,300 | — | — |
| 2017-06-12 | $112.96 | $137.59 | 1,414,800 | — | — |
| 2017-06-09 | $113.50 | $138.25 | 1,729,400 | — | — |
| 2017-06-08 | $114.48 | $139.45 | 4,617,300 | — | — |
| 2017-06-07 | $117.15 | $142.70 | 1,504,700 | — | — |
| 2017-06-06 | $118.02 | $143.76 | 697,300 | — | — |
| 2017-06-05 | $118.40 | $144.22 | 651,800 | — | — |
| 2017-06-02 | $118.21 | $143.99 | 739,200 | — | — |
| 2017-06-01 | $117.37 | $142.97 | 1,013,500 | — | — |
| 2017-05-31 | $116.95 | $142.45 | 1,097,000 | — | — |
| 2017-05-30 | $116.70 | $142.15 | 2,070,300 | — | — |
| 2017-05-26 | $118.49 | $144.33 | 991,700 | — | — |
| 2017-05-25 | $118.36 | $144.17 | 867,100 | — | — |
| 2017-05-24 | $118.53 | $144.38 | 963,700 | — | — |
| 2017-05-23 | $118.59 | $144.45 | 765,700 | — | — |
| 2017-05-22 | $118.42 | $144.24 | 1,059,700 | — | — |
| 2017-05-19 | $118.01 | $143.75 | 1,479,200 | — | — |
| 2017-05-18 | $117.00 | $142.52 | 5,584,700 | — | — |
| 2017-05-17 | $119.51 | $145.57 | 1,349,600 | — | — |
| 2017-05-16 | $120.45 | $146.72 | 1,020,700 | — | — |
| 2017-05-15 | $119.62 | $145.71 | 1,131,700 | — | — |
| 2017-05-12 | $119.83 | $145.96 | 1,373,800 | — | — |
| 2017-05-11 | $118.89 | $144.82 | 823,500 | — | — |
| 2017-05-10 | $118.99 | $144.94 | 1,068,800 | — | — |
| 2017-05-09 | $119.11 | $145.09 | 1,322,700 | — | — |
| 2017-05-08 | $119.11 | $145.09 | 1,448,100 | — | — |
| 2017-05-05 | $120.58 | $146.88 | 2,943,700 | — | — |
| 2017-05-04 | $119.47 | $145.52 | 3,969,200 | — | — |
| 2017-05-03 | $113.04 | $137.69 | 3,183,900 | — | — |
| 2017-05-02 | $112.27 | $136.75 | 1,280,000 | — | — |
| 2017-05-01 | $111.40 | $135.69 | 1,672,700 | — | — |
| 2017-04-28 | $113.24 | $135.35 | 1,878,700 | — | — |
| 2017-04-27 | $112.23 | $134.15 | 1,669,200 | — | — |
| 2017-04-26 | $112.20 | $134.11 | 2,002,400 | — | — |
| 2017-04-25 | $113.92 | $136.17 | 2,332,800 | — | — |
| 2017-04-24 | $112.55 | $134.53 | 2,937,300 | — | — |
| 2017-04-21 | $108.28 | $129.42 | 1,880,500 | — | — |
| 2017-04-20 | $109.09 | $130.39 | 1,730,600 | — | — |
| 2017-04-19 | $109.95 | $131.42 | 2,353,500 | — | — |
| 2017-04-18 | $110.82 | $132.46 | 1,162,300 | — | — |
| 2017-04-17 | $110.38 | $131.93 | 1,003,700 | — | — |
| 2017-04-13 | $109.03 | $130.32 | 804,100 | — | — |
| 2017-04-12 | $110.24 | $131.77 | 991,800 | — | — |
| 2017-04-11 | $110.04 | $131.53 | 1,136,900 | — | — |
| 2017-04-10 | $110.67 | $132.28 | 961,700 | — | — |
| 2017-04-07 | $109.94 | $131.41 | 1,470,500 | — | — |
| 2017-04-06 | $110.49 | $132.07 | 1,079,300 | — | — |
| 2017-04-05 | $110.48 | $132.05 | 1,411,800 | — | — |
| 2017-04-04 | $110.85 | $132.50 | 757,900 | — | — |
| 2017-04-03 | $110.74 | $132.36 | 1,133,000 | — | — |
| 2017-03-31 | $109.76 | $131.19 | 1,339,600 | — | — |
| 2017-03-30 | $110.26 | $131.79 | 3,030,200 | — | — |
| 2017-03-29 | $111.33 | $133.07 | 1,981,100 | — | — |
| 2017-03-28 | $111.53 | $133.31 | 922,500 | — | — |
| 2017-03-27 | $111.37 | $133.12 | 1,117,200 | — | — |
| 2017-03-24 | $110.86 | $132.51 | 933,700 | — | — |
| 2017-03-23 | $110.98 | $132.65 | 958,100 | — | — |
| 2017-03-22 | $110.94 | $132.60 | 1,066,200 | — | — |
| 2017-03-21 | $111.52 | $133.30 | 1,294,300 | — | — |
| 2017-03-20 | $111.95 | $133.81 | 1,249,000 | — | — |
| 2017-03-17 | $111.75 | $133.57 | 2,546,300 | — | — |
| 2017-03-16 | $110.85 | $132.50 | 2,920,300 | — | — |
| 2017-03-15 | $108.64 | $129.85 | 1,480,500 | — | — |
| 2017-03-14 | $107.24 | $128.18 | 987,800 | — | — |
| 2017-03-13 | $107.93 | $129.01 | 1,236,600 | — | — |
| 2017-03-10 | $107.61 | $128.62 | 1,743,700 | — | — |
| 2017-03-09 | $106.81 | $127.67 | 1,410,600 | — | — |
| 2017-03-08 | $106.02 | $126.72 | 2,846,100 | — | — |
| 2017-03-07 | $107.69 | $128.72 | 4,399,100 | — | — |
| 2017-03-06 | $107.23 | $128.17 | 1,897,900 | — | — |
| 2017-03-03 | $108.73 | $129.96 | 2,838,000 | — | — |
| 2017-03-02 | $105.85 | $126.52 | 5,856,400 | — | — |
| 2017-03-01 | $109.94 | $131.41 | 2,410,800 | — | — |
| 2017-02-28 | $109.49 | $130.87 | 1,115,600 | — | — |
| 2017-02-27 | $109.34 | $130.69 | 1,086,000 | — | — |
| 2017-02-24 | $109.26 | $130.60 | 924,700 | — | — |
| 2017-02-23 | $108.76 | $130.00 | 1,004,500 | — | — |
| 2017-02-22 | $109.16 | $130.48 | 1,561,500 | — | — |
| 2017-02-21 | $109.33 | $130.68 | 1,395,500 | — | — |
| 2017-02-17 | $108.82 | $130.07 | 1,801,800 | — | — |
| 2017-02-16 | $108.77 | $130.01 | 934,800 | — | — |
| 2017-02-15 | $107.95 | $129.03 | 1,746,800 | — | — |
| 2017-02-14 | $108.44 | $129.62 | 2,268,400 | — | — |
| 2017-02-13 | $106.82 | $127.68 | 893,100 | — | — |
| 2017-02-10 | $105.88 | $126.56 | 1,806,600 | — | — |
| 2017-02-09 | $106.36 | $127.13 | 1,525,800 | — | — |
| 2017-02-08 | $105.90 | $126.58 | 1,640,100 | — | — |
| 2017-02-07 | $105.39 | $125.97 | 1,329,100 | — | — |
| 2017-02-06 | $105.01 | $125.52 | 1,216,900 | — | — |
| 2017-02-03 | $105.30 | $125.86 | 1,487,700 | — | — |
| 2017-02-02 | $104.49 | $124.89 | 1,570,200 | — | — |
| 2017-02-01 | $104.35 | $124.73 | 1,119,900 | — | — |
| 2017-01-31 | $104.26 | $124.62 | 1,143,000 | — | — |
| 2017-01-30 | $104.49 | $124.89 | 1,206,100 | — | — |
| 2017-01-27 | $105.17 | $125.71 | 1,167,100 | — | — |
| 2017-01-26 | $104.81 | $125.28 | 1,486,600 | — | — |
| 2017-01-25 | $106.20 | $126.94 | 1,043,700 | — | — |
| 2017-01-24 | $106.16 | $126.89 | 854,300 | — | — |
| 2017-01-23 | $106.24 | $126.99 | 1,268,300 | — | — |
| 2017-01-20 | $105.39 | $125.97 | 1,434,700 | — | — |
| 2017-01-19 | $104.86 | $125.34 | 977,500 | — | — |
| 2017-01-18 | $105.37 | $125.95 | 998,100 | — | — |
| 2017-01-17 | $106.25 | $127.00 | 1,554,900 | — | — |
| 2017-01-13 | $105.86 | $126.53 | 1,070,700 | — | — |
| 2017-01-12 | $105.94 | $126.63 | 1,513,000 | — | — |
| 2017-01-11 | $105.15 | $125.68 | 1,160,000 | — | — |
| 2017-01-10 | $105.43 | $126.02 | 1,222,200 | — | — |
| 2017-01-09 | $105.94 | $126.63 | 1,188,900 | — | — |
| 2017-01-06 | $105.93 | $126.62 | 1,424,400 | — | — |
| 2017-01-05 | $106.80 | $127.66 | 2,046,200 | — | — |
| 2017-01-04 | $105.22 | $125.77 | 1,816,300 | — | — |
| 2017-01-03 | $104.54 | $124.95 | 1,606,900 | — | — |