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
- 1996-06-28 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 | $103.62 | $103.62 | 353,200 | — | — |
| 2017-12-28 | $103.68 | $103.68 | 393,800 | — | — |
| 2017-12-27 | $103.31 | $103.31 | 713,800 | — | — |
| 2017-12-26 | $102.70 | $102.70 | 1,255,300 | — | — |
| 2017-12-22 | $101.92 | $101.92 | 1,272,100 | — | — |
| 2017-12-21 | $103.21 | $103.21 | 1,387,700 | — | — |
| 2017-12-20 | $104.37 | $104.37 | 822,300 | — | — |
| 2017-12-19 | $104.94 | $104.94 | 970,600 | — | — |
| 2017-12-18 | $105.50 | $105.50 | 1,295,200 | — | — |
| 2017-12-15 | $107.22 | $107.22 | 1,780,000 | — | — |
| 2017-12-14 | $106.30 | $106.30 | 1,153,500 | — | — |
| 2017-12-13 | $106.43 | $106.43 | 977,500 | — | — |
| 2017-12-12 | $105.43 | $105.43 | 1,062,400 | — | — |
| 2017-12-11 | $105.85 | $105.85 | 1,120,700 | — | — |
| 2017-12-08 | $104.78 | $104.78 | 798,700 | — | — |
| 2017-12-07 | $103.53 | $103.53 | 1,752,300 | — | — |
| 2017-12-06 | $103.54 | $103.54 | 756,500 | — | — |
| 2017-12-05 | $103.59 | $103.59 | 1,102,200 | — | — |
| 2017-12-04 | $102.65 | $102.65 | 948,400 | — | — |
| 2017-12-01 | $104.30 | $104.30 | 926,900 | — | — |
| 2017-11-30 | $104.29 | $104.29 | 1,314,200 | — | — |
| 2017-11-29 | $102.06 | $102.06 | 980,400 | — | — |
| 2017-11-28 | $104.22 | $104.22 | 1,061,500 | — | — |
| 2017-11-27 | $104.72 | $104.72 | 982,900 | — | — |
| 2017-11-24 | $104.02 | $104.02 | 380,900 | — | — |
| 2017-11-22 | $103.62 | $103.62 | 867,200 | — | — |
| 2017-11-21 | $103.95 | $103.95 | 772,400 | — | — |
| 2017-11-20 | $102.98 | $102.98 | 1,117,200 | — | — |
| 2017-11-17 | $102.15 | $102.15 | 1,183,100 | — | — |
| 2017-11-16 | $103.01 | $103.01 | 1,361,400 | — | — |
| 2017-11-15 | $103.05 | $103.05 | 1,304,900 | — | — |
| 2017-11-14 | $102.40 | $102.40 | 2,353,000 | — | — |
| 2017-11-13 | $102.80 | $102.80 | 2,356,700 | — | — |
| 2017-11-10 | $102.51 | $102.51 | 1,160,300 | — | — |
| 2017-11-09 | $103.63 | $103.63 | 1,111,800 | — | — |
| 2017-11-08 | $105.36 | $105.36 | 771,800 | — | — |
| 2017-11-07 | $104.99 | $104.99 | 916,500 | — | — |
| 2017-11-06 | $105.21 | $105.21 | 1,110,000 | — | — |
| 2017-11-03 | $105.65 | $105.65 | 1,928,400 | — | — |
| 2017-11-02 | $106.62 | $106.62 | 3,019,100 | — | — |
| 2017-11-01 | $103.01 | $103.01 | 9,141,200 | — | — |
| 2017-10-31 | $117.71 | $117.71 | 2,040,600 | — | — |
| 2017-10-30 | $116.49 | $116.49 | 1,278,200 | — | — |
| 2017-10-27 | $117.50 | $117.50 | 1,363,300 | — | — |
| 2017-10-26 | $115.88 | $115.88 | 1,185,500 | — | — |
| 2017-10-25 | $115.56 | $115.56 | 1,013,400 | — | — |
| 2017-10-24 | $117.27 | $117.27 | 882,800 | — | — |
| 2017-10-23 | $117.52 | $117.52 | 1,099,200 | — | — |
| 2017-10-20 | $118.50 | $118.50 | 773,200 | — | — |
| 2017-10-19 | $117.90 | $117.90 | 563,000 | — | — |
| 2017-10-18 | $118.01 | $118.01 | 769,200 | — | — |
| 2017-10-17 | $116.95 | $116.95 | 1,913,400 | — | — |
| 2017-10-16 | $118.07 | $118.07 | 669,100 | — | — |
| 2017-10-13 | $119.13 | $119.13 | 745,200 | — | — |
| 2017-10-12 | $117.76 | $117.76 | 544,600 | — | — |
| 2017-10-11 | $117.71 | $117.71 | 490,900 | — | — |
| 2017-10-10 | $117.28 | $117.28 | 581,100 | — | — |
| 2017-10-09 | $116.11 | $116.11 | 464,400 | — | — |
| 2017-10-06 | $116.75 | $116.75 | 719,300 | — | — |
| 2017-10-05 | $116.00 | $116.00 | 627,900 | — | — |
| 2017-10-04 | $115.76 | $115.76 | 317,700 | — | — |
| 2017-10-03 | $115.84 | $115.84 | 604,500 | — | — |
| 2017-10-02 | $115.21 | $115.21 | 1,224,800 | — | — |
| 2017-09-29 | $114.02 | $114.02 | 745,600 | — | — |
| 2017-09-28 | $112.37 | $112.37 | 518,400 | — | — |
| 2017-09-27 | $112.72 | $112.72 | 711,300 | — | — |
| 2017-09-26 | $111.74 | $111.74 | 826,000 | — | — |
| 2017-09-25 | $110.96 | $110.96 | 518,300 | — | — |
| 2017-09-22 | $111.99 | $111.99 | 483,800 | — | — |
| 2017-09-21 | $110.82 | $110.82 | 458,100 | — | — |
| 2017-09-20 | $111.27 | $111.27 | 1,007,300 | — | — |
| 2017-09-19 | $112.98 | $112.98 | 560,800 | — | — |
| 2017-09-18 | $112.91 | $112.91 | 552,600 | — | — |
| 2017-09-15 | $113.00 | $113.00 | 986,900 | — | — |
| 2017-09-14 | $112.76 | $112.76 | 541,900 | — | — |
| 2017-09-13 | $113.34 | $113.34 | 552,600 | — | — |
| 2017-09-12 | $112.35 | $112.35 | 564,100 | — | — |
| 2017-09-11 | $112.70 | $112.70 | 829,600 | — | — |
| 2017-09-08 | $112.63 | $112.63 | 1,062,600 | — | — |
| 2017-09-07 | $111.42 | $111.42 | 437,500 | — | — |
| 2017-09-06 | $111.02 | $111.02 | 678,000 | — | — |
| 2017-09-05 | $110.02 | $110.02 | 952,800 | — | — |
| 2017-09-01 | $110.89 | $110.89 | 1,055,600 | — | — |
| 2017-08-31 | $111.87 | $111.87 | 881,600 | — | — |
| 2017-08-30 | $110.17 | $110.17 | 624,300 | — | — |
| 2017-08-29 | $109.05 | $109.05 | 706,300 | — | — |
| 2017-08-28 | $109.03 | $109.03 | 526,100 | — | — |
| 2017-08-25 | $108.71 | $108.71 | 469,900 | — | — |
| 2017-08-24 | $109.17 | $109.17 | 827,100 | — | — |
| 2017-08-23 | $108.06 | $108.06 | 406,500 | — | — |
| 2017-08-22 | $108.91 | $108.91 | 760,900 | — | — |
| 2017-08-21 | $107.44 | $107.44 | 471,800 | — | — |
| 2017-08-18 | $107.29 | $107.29 | 622,200 | — | — |
| 2017-08-17 | $106.82 | $106.82 | 884,800 | — | — |
| 2017-08-16 | $108.89 | $108.89 | 772,000 | — | — |
| 2017-08-15 | $107.76 | $107.76 | 704,300 | — | — |
| 2017-08-14 | $108.25 | $108.25 | 938,200 | — | — |
| 2017-08-11 | $105.94 | $105.94 | 940,700 | — | — |
| 2017-08-10 | $104.99 | $104.99 | 895,600 | — | — |
| 2017-08-09 | $107.42 | $107.42 | 903,300 | — | — |
| 2017-08-08 | $106.46 | $106.46 | 753,200 | — | — |
| 2017-08-07 | $106.83 | $106.83 | 779,900 | — | — |
| 2017-08-04 | $106.14 | $106.14 | 493,500 | — | — |
| 2017-08-03 | $106.09 | $106.09 | 671,900 | — | — |
| 2017-08-02 | $105.34 | $105.34 | 1,002,500 | — | — |
| 2017-08-01 | $106.99 | $106.99 | 1,080,900 | — | — |
| 2017-07-31 | $105.76 | $105.76 | 1,094,000 | — | — |
| 2017-07-28 | $106.57 | $106.57 | 669,300 | — | — |
| 2017-07-27 | $106.42 | $106.42 | 1,817,800 | — | — |
| 2017-07-26 | $107.57 | $107.57 | 1,134,300 | — | — |
| 2017-07-25 | $106.34 | $106.34 | 1,107,700 | — | — |
| 2017-07-24 | $106.74 | $106.74 | 1,360,900 | — | — |
| 2017-07-21 | $106.39 | $106.39 | 1,954,400 | — | — |
| 2017-07-20 | $107.41 | $107.41 | 4,329,900 | — | — |
| 2017-07-19 | $115.72 | $115.72 | 1,614,500 | — | — |
| 2017-07-18 | $114.65 | $114.65 | 1,003,800 | — | — |
| 2017-07-17 | $114.32 | $114.32 | 601,200 | — | — |
| 2017-07-14 | $114.08 | $114.08 | 866,100 | — | — |
| 2017-07-13 | $114.01 | $114.01 | 658,300 | — | — |
| 2017-07-12 | $114.49 | $114.49 | 872,100 | — | — |
| 2017-07-11 | $113.03 | $113.03 | 987,100 | — | — |
| 2017-07-10 | $111.85 | $111.85 | 859,700 | — | — |
| 2017-07-07 | $111.44 | $111.44 | 895,400 | — | — |
| 2017-07-06 | $109.86 | $109.86 | 942,000 | — | — |
| 2017-07-05 | $110.34 | $110.34 | 962,500 | — | — |
| 2017-07-03 | $108.10 | $108.10 | 574,200 | — | — |
| 2017-06-30 | $109.08 | $109.08 | 1,019,400 | — | — |
| 2017-06-29 | $109.59 | $109.59 | 967,000 | — | — |
| 2017-06-28 | $112.40 | $112.40 | 969,400 | — | — |
| 2017-06-27 | $111.22 | $111.22 | 1,026,200 | — | — |
| 2017-06-26 | $112.57 | $112.57 | 752,900 | — | — |
| 2017-06-23 | $113.95 | $113.95 | 895,400 | — | — |
| 2017-06-22 | $113.51 | $113.51 | 1,365,900 | — | — |
| 2017-06-21 | $112.57 | $112.57 | 837,300 | — | — |
| 2017-06-20 | $111.17 | $111.17 | 760,500 | — | — |
| 2017-06-19 | $111.77 | $111.77 | 759,500 | — | — |
| 2017-06-16 | $110.00 | $110.00 | 1,384,200 | — | — |
| 2017-06-15 | $110.18 | $110.18 | 690,800 | — | — |
| 2017-06-14 | $111.09 | $111.09 | 1,009,400 | — | — |
| 2017-06-13 | $111.06 | $111.06 | 947,900 | — | — |
| 2017-06-12 | $109.66 | $109.66 | 1,865,100 | — | — |
| 2017-06-09 | $110.80 | $110.80 | 1,338,700 | — | — |
| 2017-06-08 | $115.47 | $115.47 | 722,500 | — | — |
| 2017-06-07 | $114.95 | $114.95 | 1,076,900 | — | — |
| 2017-06-06 | $113.71 | $113.71 | 849,400 | — | — |
| 2017-06-05 | $113.47 | $113.47 | 630,100 | — | — |
| 2017-06-02 | $112.86 | $112.86 | 961,400 | — | — |
| 2017-06-01 | $111.59 | $111.59 | 1,626,600 | — | — |
| 2017-05-31 | $112.05 | $112.05 | 2,068,300 | — | — |
| 2017-05-30 | $111.42 | $111.42 | 1,469,900 | — | — |
| 2017-05-26 | $111.21 | $111.21 | 642,600 | — | — |
| 2017-05-25 | $111.40 | $111.40 | 873,300 | — | — |
| 2017-05-24 | $109.95 | $109.95 | 864,500 | — | — |
| 2017-05-23 | $109.62 | $109.62 | 675,900 | — | — |
| 2017-05-22 | $109.57 | $109.57 | 695,700 | — | — |
| 2017-05-19 | $108.43 | $108.43 | 871,800 | — | — |
| 2017-05-18 | $108.69 | $108.69 | 838,500 | — | — |
| 2017-05-17 | $108.38 | $108.38 | 971,500 | — | — |
| 2017-05-16 | $110.47 | $110.47 | 1,180,700 | — | — |
| 2017-05-15 | $110.36 | $110.36 | 2,616,600 | — | — |
| 2017-05-12 | $107.60 | $107.60 | 963,300 | — | — |
| 2017-05-11 | $105.72 | $105.72 | 633,600 | — | — |
| 2017-05-10 | $106.05 | $106.05 | 707,400 | — | — |
| 2017-05-09 | $106.04 | $106.04 | 656,600 | — | — |
| 2017-05-08 | $106.32 | $106.32 | 735,700 | — | — |
| 2017-05-05 | $106.00 | $106.00 | 720,400 | — | — |
| 2017-05-04 | $106.25 | $106.25 | 909,900 | — | — |
| 2017-05-03 | $104.38 | $104.38 | 671,400 | — | — |
| 2017-05-02 | $104.44 | $104.44 | 747,200 | — | — |
| 2017-05-01 | $103.81 | $103.81 | 1,231,900 | — | — |
| 2017-04-28 | $104.01 | $104.01 | 1,122,000 | — | — |
| 2017-04-27 | $104.39 | $104.39 | 1,603,400 | — | — |
| 2017-04-26 | $104.22 | $104.22 | 2,060,800 | — | — |
| 2017-04-25 | $105.36 | $105.36 | 914,400 | — | — |
| 2017-04-24 | $104.38 | $104.38 | 1,041,600 | — | — |
| 2017-04-21 | $103.41 | $103.41 | 1,035,100 | — | — |
| 2017-04-20 | $102.64 | $102.64 | 778,000 | — | — |
| 2017-04-19 | $102.82 | $102.82 | 1,127,000 | — | — |
| 2017-04-18 | $102.47 | $102.47 | 1,626,000 | — | — |
| 2017-04-17 | $103.10 | $103.10 | 1,254,000 | — | — |
| 2017-04-13 | $103.53 | $103.53 | 888,800 | — | — |
| 2017-04-12 | $104.00 | $104.00 | 946,600 | — | — |
| 2017-04-11 | $103.36 | $103.36 | 489,600 | — | — |
| 2017-04-10 | $103.30 | $103.30 | 485,100 | — | — |
| 2017-04-07 | $103.16 | $103.16 | 561,800 | — | — |
| 2017-04-06 | $102.60 | $102.60 | 620,800 | — | — |
| 2017-04-05 | $102.87 | $102.87 | 738,400 | — | — |
| 2017-04-04 | $102.80 | $102.80 | 474,300 | — | — |
| 2017-04-03 | $103.21 | $103.21 | 1,530,600 | — | — |
| 2017-03-31 | $102.66 | $102.66 | 950,800 | — | — |
| 2017-03-30 | $103.12 | $103.12 | 526,500 | — | — |
| 2017-03-29 | $103.42 | $103.42 | 707,900 | — | — |
| 2017-03-28 | $103.79 | $103.79 | 880,900 | — | — |
| 2017-03-27 | $103.71 | $103.71 | 858,600 | — | — |
| 2017-03-24 | $103.38 | $103.38 | 1,164,300 | — | — |
| 2017-03-23 | $103.40 | $103.40 | 1,129,500 | — | — |
| 2017-03-22 | $102.84 | $102.84 | 1,344,500 | — | — |
| 2017-03-21 | $101.11 | $101.11 | 1,366,200 | — | — |
| 2017-03-20 | $101.69 | $101.69 | 836,600 | — | — |
| 2017-03-17 | $101.42 | $101.42 | 1,330,700 | — | — |
| 2017-03-16 | $101.92 | $101.92 | 1,228,100 | — | — |
| 2017-03-15 | $100.73 | $100.73 | 644,800 | — | — |
| 2017-03-14 | $99.54 | $99.54 | 698,700 | — | — |
| 2017-03-13 | $100.40 | $100.40 | 815,200 | — | — |
| 2017-03-10 | $99.92 | $99.92 | 732,500 | — | — |
| 2017-03-09 | $98.80 | $98.80 | 762,900 | — | — |
| 2017-03-08 | $99.80 | $99.80 | 909,400 | — | — |
| 2017-03-07 | $98.68 | $98.68 | 738,000 | — | — |
| 2017-03-06 | $98.96 | $98.96 | 692,500 | — | — |
| 2017-03-03 | $99.36 | $99.36 | 873,500 | — | — |
| 2017-03-02 | $99.17 | $99.17 | 950,500 | — | — |
| 2017-03-01 | $99.34 | $99.34 | 1,299,200 | — | — |
| 2017-02-28 | $98.91 | $98.91 | 1,005,400 | — | — |
| 2017-02-27 | $99.22 | $99.22 | 1,385,800 | — | — |
| 2017-02-24 | $99.45 | $99.45 | 1,773,600 | — | — |
| 2017-02-23 | $99.81 | $99.81 | 1,324,400 | — | — |
| 2017-02-22 | $100.56 | $100.56 | 783,100 | — | — |
| 2017-02-21 | $101.11 | $101.11 | 1,535,600 | — | — |
| 2017-02-17 | $101.21 | $101.21 | 922,100 | — | — |
| 2017-02-16 | $101.00 | $101.00 | 869,500 | — | — |
| 2017-02-15 | $100.85 | $100.85 | 1,107,600 | — | — |
| 2017-02-14 | $100.97 | $100.97 | 678,300 | — | — |
| 2017-02-13 | $100.94 | $100.94 | 782,900 | — | — |
| 2017-02-10 | $101.19 | $101.19 | 1,057,600 | — | — |
| 2017-02-09 | $100.45 | $100.45 | 1,378,800 | — | — |
| 2017-02-08 | $99.56 | $99.56 | 1,521,300 | — | — |
| 2017-02-07 | $100.27 | $100.27 | 2,215,100 | — | — |
| 2017-02-06 | $98.96 | $98.96 | 1,661,500 | — | — |
| 2017-02-03 | $99.40 | $99.40 | 1,399,600 | — | — |
| 2017-02-02 | $98.43 | $98.43 | 972,500 | — | — |
| 2017-02-01 | $97.91 | $97.91 | 1,282,000 | — | — |
| 2017-01-31 | $98.77 | $98.77 | 1,059,400 | — | — |
| 2017-01-30 | $98.45 | $98.45 | 1,345,600 | — | — |
| 2017-01-27 | $99.46 | $99.46 | 2,338,000 | — | — |
| 2017-01-26 | $98.15 | $98.15 | 1,555,200 | — | — |
| 2017-01-25 | $96.63 | $96.63 | 2,345,200 | — | — |
| 2017-01-24 | $98.89 | $98.89 | 2,013,000 | — | — |
| 2017-01-23 | $97.79 | $97.79 | 1,941,600 | — | — |
| 2017-01-20 | $97.79 | $97.79 | 2,354,100 | — | — |
| 2017-01-19 | $96.34 | $96.34 | 7,119,800 | — | — |
| 2017-01-18 | $89.61 | $89.61 | 2,929,700 | — | — |
| 2017-01-17 | $90.39 | $90.39 | 1,588,600 | — | — |
| 2017-01-13 | $90.71 | $90.71 | 3,288,800 | — | — |
| 2017-01-12 | $89.19 | $89.19 | 1,130,700 | — | — |
| 2017-01-11 | $88.49 | $88.49 | 2,275,400 | — | — |
| 2017-01-10 | $88.21 | $88.21 | 1,681,500 | — | — |
| 2017-01-09 | $87.20 | $87.20 | 1,104,900 | — | — |
| 2017-01-06 | $87.24 | $87.24 | 1,876,200 | — | — |
| 2017-01-05 | $86.66 | $86.66 | 1,144,400 | — | — |
| 2017-01-04 | $84.92 | $84.92 | 1,896,700 | — | — |
| 2017-01-03 | $84.57 | $84.57 | 1,318,100 | — | — |