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
- 2005-01-21 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 | $107.08 | $122.21 | 402,300 | — | — |
| 2017-12-28 | $108.24 | $123.53 | 528,600 | — | — |
| 2017-12-27 | $106.90 | $122.00 | 210,200 | — | — |
| 2017-12-26 | $106.44 | $121.48 | 161,800 | — | — |
| 2017-12-22 | $106.54 | $121.59 | 233,900 | — | — |
| 2017-12-21 | $106.44 | $121.48 | 539,700 | — | — |
| 2017-12-20 | $107.72 | $122.94 | 434,700 | — | — |
| 2017-12-19 | $107.98 | $123.24 | 610,100 | — | — |
| 2017-12-18 | $108.50 | $123.83 | 655,200 | — | — |
| 2017-12-15 | $106.54 | $121.59 | 689,300 | — | — |
| 2017-12-14 | $105.73 | $120.67 | 953,400 | — | — |
| 2017-12-13 | $108.31 | $123.61 | 780,400 | — | — |
| 2017-12-12 | $106.97 | $122.08 | 734,200 | — | — |
| 2017-12-11 | $105.66 | $120.59 | 323,300 | — | — |
| 2017-12-08 | $106.54 | $121.59 | 780,700 | — | — |
| 2017-12-07 | $105.85 | $120.80 | 662,500 | — | — |
| 2017-12-06 | $105.61 | $120.53 | 1,107,400 | — | — |
| 2017-12-05 | $105.86 | $120.82 | 628,000 | — | — |
| 2017-12-04 | $106.80 | $121.89 | 446,500 | — | — |
| 2017-12-01 | $106.49 | $121.53 | 429,500 | — | — |
| 2017-11-30 | $107.24 | $122.39 | 502,000 | — | — |
| 2017-11-29 | $106.88 | $121.98 | 512,500 | — | — |
| 2017-11-28 | $107.70 | $122.92 | 509,100 | — | — |
| 2017-11-27 | $106.83 | $121.92 | 434,700 | — | — |
| 2017-11-24 | $106.72 | $121.80 | 171,000 | — | — |
| 2017-11-22 | $105.93 | $120.90 | 363,000 | — | — |
| 2017-11-21 | $107.08 | $122.21 | 461,000 | — | — |
| 2017-11-20 | $105.76 | $120.70 | 428,900 | — | — |
| 2017-11-17 | $104.69 | $119.48 | 409,700 | — | — |
| 2017-11-16 | $104.23 | $118.96 | 499,800 | — | — |
| 2017-11-15 | $103.13 | $117.70 | 858,400 | — | — |
| 2017-11-14 | $104.89 | $119.71 | 548,000 | — | — |
| 2017-11-13 | $105.80 | $120.75 | 431,800 | — | — |
| 2017-11-10 | $105.72 | $120.66 | 805,700 | — | — |
| 2017-11-09 | $104.93 | $119.75 | 295,600 | — | — |
| 2017-11-08 | $106.28 | $121.29 | 424,400 | — | — |
| 2017-11-07 | $106.86 | $121.96 | 548,800 | — | — |
| 2017-11-06 | $106.30 | $121.32 | 702,100 | — | — |
| 2017-11-03 | $106.13 | $121.12 | 483,000 | — | — |
| 2017-11-02 | $106.77 | $121.85 | 931,400 | — | — |
| 2017-11-01 | $105.36 | $120.24 | 843,300 | — | — |
| 2017-10-31 | $104.31 | $119.05 | 492,000 | — | — |
| 2017-10-30 | $104.84 | $119.65 | 747,100 | — | — |
| 2017-10-27 | $105.03 | $119.87 | 763,800 | — | — |
| 2017-10-26 | $106.05 | $120.51 | 814,300 | — | — |
| 2017-10-25 | $104.46 | $118.70 | 619,700 | — | — |
| 2017-10-24 | $105.75 | $120.17 | 644,600 | — | — |
| 2017-10-23 | $105.17 | $119.51 | 616,400 | — | — |
| 2017-10-20 | $105.60 | $120.00 | 490,100 | — | — |
| 2017-10-19 | $105.29 | $119.64 | 872,500 | — | — |
| 2017-10-18 | $104.03 | $118.21 | 1,054,500 | — | — |
| 2017-10-17 | $104.27 | $118.48 | 1,749,900 | — | — |
| 2017-10-16 | $107.10 | $121.70 | 1,199,600 | — | — |
| 2017-10-13 | $107.35 | $121.98 | 531,300 | — | — |
| 2017-10-12 | $107.03 | $121.62 | 752,900 | — | — |
| 2017-10-11 | $106.56 | $121.09 | 904,100 | — | — |
| 2017-10-10 | $106.90 | $121.47 | 890,300 | — | — |
| 2017-10-09 | $107.54 | $122.20 | 873,700 | — | — |
| 2017-10-06 | $107.92 | $122.63 | 535,900 | — | — |
| 2017-10-05 | $108.22 | $122.97 | 701,300 | — | — |
| 2017-10-04 | $107.08 | $121.68 | 1,303,900 | — | — |
| 2017-10-03 | $107.11 | $121.71 | 754,600 | — | — |
| 2017-10-02 | $105.43 | $119.80 | 1,003,600 | — | — |
| 2017-09-29 | $104.27 | $118.48 | 664,800 | — | — |
| 2017-09-28 | $104.34 | $118.56 | 560,200 | — | — |
| 2017-09-27 | $104.32 | $118.54 | 574,700 | — | — |
| 2017-09-26 | $103.17 | $117.23 | 355,600 | — | — |
| 2017-09-25 | $103.11 | $117.17 | 821,200 | — | — |
| 2017-09-22 | $104.19 | $118.39 | 355,800 | — | — |
| 2017-09-21 | $103.90 | $118.06 | 458,000 | — | — |
| 2017-09-20 | $103.94 | $118.11 | 756,300 | — | — |
| 2017-09-19 | $102.46 | $116.43 | 680,900 | — | — |
| 2017-09-18 | $101.57 | $115.42 | 902,600 | — | — |
| 2017-09-15 | $100.09 | $113.73 | 1,482,400 | — | — |
| 2017-09-14 | $99.97 | $113.60 | 779,000 | — | — |
| 2017-09-13 | $99.27 | $112.80 | 735,200 | — | — |
| 2017-09-12 | $99.08 | $112.59 | 731,000 | — | — |
| 2017-09-11 | $98.26 | $111.66 | 886,200 | — | — |
| 2017-09-08 | $96.79 | $109.99 | 502,200 | — | — |
| 2017-09-07 | $96.97 | $110.19 | 535,300 | — | — |
| 2017-09-06 | $97.05 | $110.28 | 1,154,700 | — | — |
| 2017-09-05 | $96.72 | $109.91 | 759,200 | — | — |
| 2017-09-01 | $98.05 | $111.42 | 506,800 | — | — |
| 2017-08-31 | $97.02 | $110.25 | 848,500 | — | — |
| 2017-08-30 | $94.75 | $107.67 | 1,597,300 | — | — |
| 2017-08-29 | $97.20 | $110.45 | 405,100 | — | — |
| 2017-08-28 | $97.55 | $110.85 | 508,000 | — | — |
| 2017-08-25 | $98.00 | $111.36 | 916,800 | — | — |
| 2017-08-24 | $98.62 | $112.06 | 625,700 | — | — |
| 2017-08-23 | $98.02 | $111.38 | 652,500 | — | — |
| 2017-08-22 | $97.40 | $110.68 | 476,800 | — | — |
| 2017-08-21 | $96.68 | $109.86 | 526,500 | — | — |
| 2017-08-18 | $95.77 | $108.83 | 1,105,600 | — | — |
| 2017-08-17 | $96.59 | $109.76 | 521,500 | — | — |
| 2017-08-16 | $98.16 | $111.54 | 788,900 | — | — |
| 2017-08-15 | $97.98 | $111.34 | 818,900 | — | — |
| 2017-08-14 | $97.60 | $110.91 | 593,100 | — | — |
| 2017-08-11 | $96.71 | $109.89 | 784,500 | — | — |
| 2017-08-10 | $96.14 | $109.25 | 1,043,000 | — | — |
| 2017-08-09 | $97.69 | $111.01 | 999,200 | — | — |
| 2017-08-08 | $98.49 | $111.92 | 834,900 | — | — |
| 2017-08-07 | $98.78 | $112.25 | 829,600 | — | — |
| 2017-08-04 | $97.64 | $110.95 | 637,800 | — | — |
| 2017-08-03 | $96.83 | $110.03 | 1,009,300 | — | — |
| 2017-08-02 | $96.81 | $110.01 | 795,100 | — | — |
| 2017-08-01 | $96.12 | $109.22 | 964,400 | — | — |
| 2017-07-31 | $96.17 | $109.28 | 1,357,400 | — | — |
| 2017-07-28 | $94.58 | $107.47 | 1,291,500 | — | — |
| 2017-07-27 | $93.36 | $106.09 | 585,700 | — | — |
| 2017-07-26 | $94.74 | $107.66 | 2,427,500 | — | — |
| 2017-07-25 | $96.25 | $108.85 | 1,345,200 | — | — |
| 2017-07-24 | $97.75 | $110.55 | 768,500 | — | — |
| 2017-07-21 | $97.66 | $110.44 | 733,500 | — | — |
| 2017-07-20 | $98.30 | $111.17 | 839,200 | — | — |
| 2017-07-19 | $99.79 | $112.85 | 846,100 | — | — |
| 2017-07-18 | $98.89 | $111.83 | 876,000 | — | — |
| 2017-07-17 | $98.86 | $111.80 | 777,800 | — | — |
| 2017-07-14 | $98.68 | $111.60 | 647,000 | — | — |
| 2017-07-13 | $97.80 | $110.60 | 602,900 | — | — |
| 2017-07-12 | $97.79 | $110.59 | 595,000 | — | — |
| 2017-07-11 | $96.39 | $109.01 | 1,129,200 | — | — |
| 2017-07-10 | $96.15 | $108.74 | 612,400 | — | — |
| 2017-07-07 | $96.14 | $108.72 | 579,600 | — | — |
| 2017-07-06 | $95.07 | $107.51 | 672,400 | — | — |
| 2017-07-05 | $94.92 | $107.34 | 651,600 | — | — |
| 2017-07-03 | $96.20 | $108.79 | 491,600 | — | — |
| 2017-06-30 | $94.94 | $107.37 | 817,100 | — | — |
| 2017-06-29 | $93.59 | $105.84 | 598,900 | — | — |
| 2017-06-28 | $93.42 | $105.65 | 1,045,900 | — | — |
| 2017-06-27 | $92.80 | $104.95 | 767,300 | — | — |
| 2017-06-26 | $93.76 | $106.03 | 533,400 | — | — |
| 2017-06-23 | $93.56 | $105.81 | 2,331,500 | — | — |
| 2017-06-22 | $93.80 | $106.08 | 904,800 | — | — |
| 2017-06-21 | $94.49 | $106.86 | 1,190,100 | — | — |
| 2017-06-20 | $94.34 | $106.69 | 1,122,400 | — | — |
| 2017-06-19 | $95.63 | $108.15 | 2,143,500 | — | — |
| 2017-06-16 | $90.52 | $102.37 | 813,200 | — | — |
| 2017-06-15 | $90.09 | $101.88 | 929,100 | — | — |
| 2017-06-14 | $90.04 | $101.83 | 485,800 | — | — |
| 2017-06-13 | $90.74 | $102.62 | 687,600 | — | — |
| 2017-06-12 | $89.49 | $101.20 | 699,900 | — | — |
| 2017-06-09 | $90.12 | $101.92 | 785,700 | — | — |
| 2017-06-08 | $88.18 | $99.72 | 785,200 | — | — |
| 2017-06-07 | $88.26 | $99.81 | 807,500 | — | — |
| 2017-06-06 | $88.00 | $99.52 | 796,100 | — | — |
| 2017-06-05 | $86.84 | $98.21 | 2,155,600 | — | — |
| 2017-06-02 | $88.04 | $99.56 | 962,600 | — | — |
| 2017-06-01 | $87.77 | $99.26 | 1,411,000 | — | — |
| 2017-05-31 | $86.55 | $97.88 | 1,499,900 | — | — |
| 2017-05-30 | $86.55 | $97.88 | 942,900 | — | — |
| 2017-05-26 | $87.11 | $98.51 | 532,600 | — | — |
| 2017-05-25 | $87.31 | $98.74 | 652,700 | — | — |
| 2017-05-24 | $87.59 | $99.06 | 1,123,200 | — | — |
| 2017-05-23 | $87.20 | $98.61 | 1,408,400 | — | — |
| 2017-05-22 | $85.23 | $96.39 | 776,200 | — | — |
| 2017-05-19 | $84.43 | $95.48 | 690,800 | — | — |
| 2017-05-18 | $83.79 | $94.76 | 747,200 | — | — |
| 2017-05-17 | $83.88 | $94.86 | 813,600 | — | — |
| 2017-05-16 | $87.60 | $99.07 | 789,400 | — | — |
| 2017-05-15 | $86.62 | $97.96 | 712,100 | — | — |
| 2017-05-12 | $85.32 | $96.49 | 601,000 | — | — |
| 2017-05-11 | $86.00 | $97.26 | 596,000 | — | — |
| 2017-05-10 | $86.54 | $97.87 | 645,700 | — | — |
| 2017-05-09 | $86.65 | $97.99 | 834,100 | — | — |
| 2017-05-08 | $86.18 | $97.46 | 1,057,400 | — | — |
| 2017-05-05 | $86.40 | $97.71 | 797,000 | — | — |
| 2017-05-04 | $85.31 | $96.48 | 1,474,500 | — | — |
| 2017-05-03 | $85.63 | $96.84 | 1,021,500 | — | — |
| 2017-05-02 | $87.02 | $98.41 | 1,232,000 | — | — |
| 2017-05-01 | $87.67 | $99.15 | 916,500 | — | — |
| 2017-04-28 | $87.04 | $98.43 | 1,427,100 | — | — |
| 2017-04-27 | $87.91 | $99.42 | 771,400 | — | — |
| 2017-04-26 | $88.59 | $99.67 | 1,013,700 | — | — |
| 2017-04-25 | $89.11 | $100.25 | 1,064,700 | — | — |
| 2017-04-24 | $89.30 | $100.46 | 1,111,400 | — | — |
| 2017-04-21 | $88.40 | $99.45 | 1,173,600 | — | — |
| 2017-04-20 | $89.50 | $100.69 | 1,259,600 | — | — |
| 2017-04-19 | $87.78 | $98.75 | 1,942,500 | — | — |
| 2017-04-18 | $89.10 | $100.24 | 2,247,500 | — | — |
| 2017-04-17 | $90.50 | $101.81 | 1,805,400 | — | — |
| 2017-04-13 | $89.16 | $100.31 | 1,022,800 | — | — |
| 2017-04-12 | $90.61 | $101.94 | 833,300 | — | — |
| 2017-04-11 | $92.29 | $103.83 | 603,300 | — | — |
| 2017-04-10 | $92.31 | $103.85 | 652,500 | — | — |
| 2017-04-07 | $92.22 | $103.75 | 766,700 | — | — |
| 2017-04-06 | $91.53 | $102.97 | 937,000 | — | — |
| 2017-04-05 | $91.46 | $102.89 | 1,494,700 | — | — |
| 2017-04-04 | $91.74 | $103.21 | 1,223,600 | — | — |
| 2017-04-03 | $89.74 | $100.96 | 893,100 | — | — |
| 2017-03-31 | $89.85 | $101.08 | 959,900 | — | — |
| 2017-03-30 | $89.89 | $101.13 | 1,259,500 | — | — |
| 2017-03-29 | $88.65 | $99.73 | 1,914,500 | — | — |
| 2017-03-28 | $89.92 | $101.16 | 1,999,900 | — | — |
| 2017-03-27 | $89.95 | $101.20 | 654,200 | — | — |
| 2017-03-24 | $89.47 | $100.66 | 728,500 | — | — |
| 2017-03-23 | $90.30 | $101.59 | 964,800 | — | — |
| 2017-03-22 | $90.14 | $101.41 | 1,251,500 | — | — |
| 2017-03-21 | $89.46 | $100.64 | 683,300 | — | — |
| 2017-03-20 | $91.78 | $103.25 | 507,000 | — | — |
| 2017-03-17 | $91.94 | $103.43 | 1,031,300 | — | — |
| 2017-03-16 | $91.50 | $102.94 | 560,900 | — | — |
| 2017-03-15 | $92.46 | $104.02 | 723,100 | — | — |
| 2017-03-14 | $90.76 | $102.11 | 656,300 | — | — |
| 2017-03-13 | $91.59 | $103.04 | 816,200 | — | — |
| 2017-03-10 | $90.64 | $101.97 | 1,106,800 | — | — |
| 2017-03-09 | $89.06 | $100.19 | 653,900 | — | — |
| 2017-03-08 | $88.98 | $100.10 | 975,700 | — | — |
| 2017-03-07 | $90.23 | $101.51 | 785,300 | — | — |
| 2017-03-06 | $90.17 | $101.44 | 678,500 | — | — |
| 2017-03-03 | $89.99 | $101.24 | 870,600 | — | — |
| 2017-03-02 | $88.66 | $99.74 | 852,100 | — | — |
| 2017-03-01 | $90.28 | $101.57 | 931,200 | — | — |
| 2017-02-28 | $89.17 | $100.32 | 872,400 | — | — |
| 2017-02-27 | $88.63 | $99.71 | 755,900 | — | — |
| 2017-02-24 | $88.79 | $99.89 | 898,300 | — | — |
| 2017-02-23 | $89.67 | $100.88 | 620,400 | — | — |
| 2017-02-22 | $90.30 | $101.59 | 720,200 | — | — |
| 2017-02-21 | $90.03 | $101.29 | 793,300 | — | — |
| 2017-02-17 | $89.64 | $100.85 | 1,230,400 | — | — |
| 2017-02-16 | $89.03 | $100.16 | 819,800 | — | — |
| 2017-02-15 | $89.04 | $99.77 | 988,100 | — | — |
| 2017-02-14 | $88.38 | $99.03 | 1,026,200 | — | — |
| 2017-02-13 | $88.42 | $99.07 | 944,400 | — | — |
| 2017-02-10 | $88.26 | $98.89 | 886,300 | — | — |
| 2017-02-09 | $87.86 | $98.44 | 755,300 | — | — |
| 2017-02-08 | $87.66 | $98.22 | 798,000 | — | — |
| 2017-02-07 | $87.81 | $98.39 | 1,617,600 | — | — |
| 2017-02-06 | $88.05 | $98.66 | 2,041,300 | — | — |
| 2017-02-03 | $86.59 | $97.02 | 1,161,100 | — | — |
| 2017-02-02 | $87.70 | $98.27 | 1,836,900 | — | — |
| 2017-02-01 | $85.99 | $96.35 | 1,487,900 | — | — |
| 2017-01-31 | $84.40 | $94.57 | 1,720,200 | — | — |
| 2017-01-30 | $84.12 | $94.25 | 752,300 | — | — |
| 2017-01-27 | $85.10 | $95.35 | 992,500 | — | — |
| 2017-01-26 | $86.80 | $97.26 | 730,800 | — | — |
| 2017-01-25 | $86.56 | $96.99 | 795,000 | — | — |
| 2017-01-24 | $85.66 | $95.98 | 798,800 | — | — |
| 2017-01-23 | $83.87 | $93.97 | 851,800 | — | — |
| 2017-01-20 | $82.72 | $92.69 | 450,300 | — | — |
| 2017-01-19 | $82.21 | $92.11 | 864,700 | — | — |
| 2017-01-18 | $82.56 | $92.51 | 962,500 | — | — |
| 2017-01-17 | $81.48 | $91.30 | 427,000 | — | — |
| 2017-01-13 | $82.52 | $92.46 | 397,500 | — | — |
| 2017-01-12 | $83.29 | $93.32 | 655,800 | — | — |
| 2017-01-11 | $82.99 | $92.99 | 754,300 | — | — |
| 2017-01-10 | $81.33 | $91.13 | 712,600 | — | — |
| 2017-01-09 | $80.56 | $90.27 | 579,200 | — | — |
| 2017-01-06 | $81.03 | $90.79 | 530,800 | — | — |
| 2017-01-05 | $80.75 | $90.48 | 751,100 | — | — |
| 2017-01-04 | $80.82 | $90.56 | 670,100 | — | — |
| 2017-01-03 | $79.51 | $89.09 | 568,000 | — | — |