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
- 1995-08-07 to 2026-08-31
- 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 | $106.80 | $106.80 | 145 | — | — |
| 2017-12-28 | $107.60 | $107.60 | 463 | — | — |
| 2017-12-27 | $108.40 | $108.40 | 65 | — | — |
| 2017-12-26 | $108.00 | $108.00 | 275 | — | — |
| 2017-12-22 | $107.60 | $107.60 | 173 | — | — |
| 2017-12-21 | $106.40 | $106.40 | 478 | — | — |
| 2017-12-20 | $108.00 | $108.00 | 980 | — | — |
| 2017-12-19 | $102.80 | $102.80 | 878 | — | — |
| 2017-12-18 | $97.20 | $97.20 | 258 | — | — |
| 2017-12-15 | $96.80 | $96.80 | 318 | — | — |
| 2017-12-14 | $100.40 | $100.40 | 218 | — | — |
| 2017-12-13 | $100.40 | $100.40 | 128 | — | — |
| 2017-12-12 | $101.60 | $101.60 | 58 | — | — |
| 2017-12-11 | $100.00 | $100.00 | 443 | — | — |
| 2017-12-08 | $100.40 | $100.40 | 148 | — | — |
| 2017-12-07 | $100.00 | $100.00 | 298 | — | — |
| 2017-12-06 | $98.80 | $98.80 | 253 | — | — |
| 2017-12-05 | $96.00 | $96.00 | 203 | — | — |
| 2017-12-04 | $94.00 | $94.00 | 320 | — | — |
| 2017-12-01 | $94.00 | $94.00 | 148 | — | — |
| 2017-11-30 | $98.40 | $98.40 | 38 | — | — |
| 2017-11-29 | $96.40 | $96.40 | 298 | — | — |
| 2017-11-28 | $96.80 | $96.80 | 793 | — | — |
| 2017-11-27 | $97.20 | $97.20 | 850 | — | — |
| 2017-11-24 | $101.20 | $101.20 | 603 | — | — |
| 2017-11-22 | $100.00 | $100.00 | 540 | — | — |
| 2017-11-21 | $102.00 | $102.00 | 200 | — | — |
| 2017-11-20 | $102.00 | $102.00 | 400 | — | — |
| 2017-11-17 | $106.00 | $106.00 | 683 | — | — |
| 2017-11-16 | $103.20 | $103.20 | 1,010 | — | — |
| 2017-11-15 | $94.80 | $94.80 | 955 | — | — |
| 2017-11-14 | $95.20 | $95.20 | 1,750 | — | — |
| 2017-11-13 | $100.40 | $100.40 | 1,128 | — | — |
| 2017-11-10 | $100.80 | $100.80 | 4,568 | — | — |
| 2017-11-09 | $106.40 | $106.40 | 14,355 | — | — |
| 2017-11-08 | $92.00 | $92.00 | 500 | — | — |
| 2017-11-07 | $92.80 | $92.80 | 2,563 | — | — |
| 2017-11-06 | $88.00 | $88.00 | 0 | — | — |
| 2017-11-03 | $88.00 | $88.00 | 70 | — | — |
| 2017-11-02 | $87.20 | $87.20 | 0 | — | — |
| 2017-11-01 | $87.20 | $87.20 | 1,110 | — | — |
| 2017-10-31 | $87.20 | $87.20 | 310 | — | — |
| 2017-10-30 | $87.60 | $87.60 | 1,298 | — | — |
| 2017-10-27 | $88.40 | $88.40 | 210 | — | — |
| 2017-10-26 | $92.80 | $92.80 | 0 | — | — |
| 2017-10-25 | $92.80 | $92.80 | 195 | — | — |
| 2017-10-24 | $95.20 | $95.20 | 63 | — | — |
| 2017-10-23 | $94.00 | $94.00 | 420 | — | — |
| 2017-10-20 | $88.40 | $88.40 | 403 | — | — |
| 2017-10-19 | $90.40 | $90.40 | 253 | — | — |
| 2017-10-18 | $96.40 | $96.40 | 720 | — | — |
| 2017-10-17 | $101.60 | $101.60 | 2,258 | — | — |
| 2017-10-16 | $94.40 | $94.40 | 488 | — | — |
| 2017-10-13 | $95.60 | $95.60 | 633 | — | — |
| 2017-10-12 | $89.60 | $89.60 | 1,310 | — | — |
| 2017-10-11 | $88.00 | $88.00 | 710 | — | — |
| 2017-10-10 | $97.20 | $97.20 | 2,145 | — | — |
| 2017-10-09 | $86.40 | $86.40 | 2,378 | — | — |
| 2017-10-06 | $92.00 | $92.00 | 5,318 | — | — |
| 2017-10-05 | $82.40 | $82.40 | 5 | — | — |
| 2017-10-04 | $83.60 | $83.60 | 645 | — | — |
| 2017-10-03 | $82.80 | $82.80 | 890 | — | — |
| 2017-10-02 | $79.60 | $79.60 | 120 | — | — |
| 2017-09-29 | $79.60 | $79.60 | 50 | — | — |
| 2017-09-28 | $80.80 | $80.80 | 15 | — | — |
| 2017-09-27 | $80.40 | $80.40 | 413 | — | — |
| 2017-09-26 | $80.00 | $80.00 | 100 | — | — |
| 2017-09-25 | $78.40 | $78.40 | 125 | — | — |
| 2017-09-22 | $76.40 | $76.40 | 50 | — | — |
| 2017-09-21 | $76.00 | $76.00 | 33 | — | — |
| 2017-09-20 | $75.60 | $75.60 | 113 | — | — |
| 2017-09-19 | $75.60 | $75.60 | 230 | — | — |
| 2017-09-18 | $78.00 | $78.00 | 20 | — | — |
| 2017-09-15 | $78.00 | $78.00 | 0 | — | — |
| 2017-09-14 | $78.00 | $78.00 | 10 | — | — |
| 2017-09-13 | $78.80 | $78.80 | 88 | — | — |
| 2017-09-12 | $78.00 | $78.00 | 105 | — | — |
| 2017-09-11 | $77.20 | $77.20 | 50 | — | — |
| 2017-09-08 | $77.20 | $77.20 | 73 | — | — |
| 2017-09-07 | $78.00 | $78.00 | 30 | — | — |
| 2017-09-06 | $78.00 | $78.00 | 28 | — | — |
| 2017-09-05 | $78.40 | $78.40 | 253 | — | — |
| 2017-09-01 | $80.80 | $80.80 | 228 | — | — |
| 2017-08-31 | $78.00 | $78.00 | 385 | — | — |
| 2017-08-30 | $82.80 | $82.80 | 185 | — | — |
| 2017-08-29 | $79.20 | $79.20 | 188 | — | — |
| 2017-08-28 | $78.40 | $78.40 | 115 | — | — |
| 2017-08-25 | $82.00 | $82.00 | 410 | — | — |
| 2017-08-24 | $77.60 | $77.60 | 278 | — | — |
| 2017-08-23 | $81.20 | $81.20 | 78 | — | — |
| 2017-08-22 | $78.40 | $78.40 | 235 | — | — |
| 2017-08-21 | $80.00 | $80.00 | 473 | — | — |
| 2017-08-18 | $76.80 | $76.80 | 220 | — | — |
| 2017-08-17 | $78.80 | $78.80 | 180 | — | — |
| 2017-08-16 | $82.00 | $82.00 | 143 | — | — |
| 2017-08-15 | $77.20 | $77.20 | 908 | — | — |
| 2017-08-14 | $78.00 | $78.00 | 478 | — | — |
| 2017-08-11 | $79.20 | $79.20 | 145 | — | — |
| 2017-08-10 | $77.20 | $77.20 | 425 | — | — |
| 2017-08-09 | $82.00 | $82.00 | 33 | — | — |
| 2017-08-08 | $79.60 | $79.60 | 20 | — | — |
| 2017-08-07 | $83.20 | $83.20 | 63 | — | — |
| 2017-08-04 | $76.40 | $76.40 | 68 | — | — |
| 2017-08-03 | $78.00 | $78.00 | 253 | — | — |
| 2017-08-02 | $78.00 | $78.00 | 185 | — | — |
| 2017-08-01 | $75.60 | $75.60 | 105 | — | — |
| 2017-07-31 | $82.00 | $82.00 | 908 | — | — |
| 2017-07-28 | $82.00 | $82.00 | 5 | — | — |
| 2017-07-27 | $80.80 | $80.80 | 108 | — | — |
| 2017-07-26 | $80.00 | $80.00 | 795 | — | — |
| 2017-07-25 | $82.00 | $82.00 | 760 | — | — |
| 2017-07-24 | $88.80 | $88.80 | 870 | — | — |
| 2017-07-21 | $81.60 | $81.60 | 25 | — | — |
| 2017-07-20 | $82.40 | $82.40 | 0 | — | — |
| 2017-07-19 | $82.40 | $82.40 | 115 | — | — |
| 2017-07-18 | $80.80 | $80.80 | 15 | — | — |
| 2017-07-17 | $80.40 | $80.40 | 30 | — | — |
| 2017-07-14 | $83.20 | $83.20 | 1,023 | — | — |
| 2017-07-13 | $83.20 | $83.20 | 45 | — | — |
| 2017-07-12 | $83.20 | $83.20 | 185 | — | — |
| 2017-07-11 | $83.20 | $83.20 | 1,353 | — | — |
| 2017-07-10 | $80.40 | $80.40 | 48 | — | — |
| 2017-07-07 | $80.00 | $80.00 | 65 | — | — |
| 2017-07-06 | $80.00 | $80.00 | 133 | — | — |
| 2017-07-05 | $83.60 | $83.60 | 153 | — | — |
| 2017-07-03 | $82.80 | $82.80 | 303 | — | — |
| 2017-06-30 | $84.00 | $84.00 | 790 | — | — |
| 2017-06-29 | $88.40 | $88.40 | 1,325 | — | — |
| 2017-06-28 | $85.60 | $85.60 | 688 | — | — |
| 2017-06-27 | $77.60 | $77.60 | 570 | — | — |
| 2017-06-26 | $77.60 | $77.60 | 128 | — | — |
| 2017-06-23 | $78.80 | $78.80 | 420 | — | — |
| 2017-06-22 | $78.00 | $78.00 | 305 | — | — |
| 2017-06-21 | $79.20 | $79.20 | 408 | — | — |
| 2017-06-20 | $82.80 | $82.80 | 333 | — | — |
| 2017-06-19 | $83.60 | $83.60 | 688 | — | — |
| 2017-06-16 | $82.00 | $82.00 | 803 | — | — |
| 2017-06-15 | $88.00 | $88.00 | 463 | — | — |
| 2017-06-14 | $89.20 | $89.20 | 340 | — | — |
| 2017-06-13 | $88.00 | $88.00 | 588 | — | — |
| 2017-06-12 | $92.80 | $92.80 | 883 | — | — |
| 2017-06-09 | $92.40 | $92.40 | 195 | — | — |
| 2017-06-08 | $93.60 | $93.60 | 85 | — | — |
| 2017-06-07 | $90.00 | $90.00 | 478 | — | — |
| 2017-06-06 | $96.00 | $96.00 | 765 | — | — |
| 2017-06-05 | $92.80 | $92.80 | 1,178 | — | — |
| 2017-06-02 | $97.20 | $97.20 | 770 | — | — |
| 2017-06-01 | $92.80 | $92.80 | 523 | — | — |
| 2017-05-31 | $94.80 | $94.80 | 25 | — | — |
| 2017-05-30 | $95.20 | $95.20 | 90 | — | — |
| 2017-05-26 | $91.20 | $91.20 | 1,298 | — | — |
| 2017-05-25 | $89.20 | $89.20 | 653 | — | — |
| 2017-05-24 | $88.00 | $88.00 | 310 | — | — |
| 2017-05-23 | $89.20 | $89.20 | 55 | — | — |
| 2017-05-22 | $89.20 | $89.20 | 490 | — | — |
| 2017-05-19 | $92.80 | $92.80 | 473 | — | — |
| 2017-05-18 | $91.20 | $91.20 | 298 | — | — |
| 2017-05-17 | $90.80 | $90.80 | 188 | — | — |
| 2017-05-16 | $95.60 | $95.60 | 4,903 | — | — |
| 2017-05-15 | $86.80 | $86.80 | 63 | — | — |
| 2017-05-12 | $85.60 | $85.60 | 240 | — | — |
| 2017-05-11 | $83.20 | $83.20 | 1,568 | — | — |
| 2017-05-10 | $87.60 | $87.60 | 250 | — | — |
| 2017-05-09 | $89.60 | $89.60 | 1,140 | — | — |
| 2017-05-08 | $87.60 | $87.60 | 133 | — | — |
| 2017-05-05 | $89.20 | $89.20 | 518 | — | — |
| 2017-05-04 | $86.00 | $86.00 | 1,763 | — | — |
| 2017-05-03 | $86.40 | $86.40 | 360 | — | — |
| 2017-05-02 | $89.60 | $89.60 | 680 | — | — |
| 2017-05-01 | $88.80 | $88.80 | 610 | — | — |
| 2017-04-28 | $88.80 | $88.80 | 1,720 | — | — |
| 2017-04-27 | $96.00 | $96.00 | 328 | — | — |
| 2017-04-26 | $96.00 | $96.00 | 463 | — | — |
| 2017-04-25 | $99.60 | $99.60 | 4,675 | — | — |
| 2017-04-24 | $92.00 | $92.00 | 260 | — | — |
| 2017-04-21 | $92.80 | $92.80 | 460 | — | — |
| 2017-04-20 | $100.00 | $100.00 | 883 | — | — |
| 2017-04-19 | $95.20 | $95.20 | 1,075 | — | — |
| 2017-04-18 | $94.80 | $94.80 | 658 | — | — |
| 2017-04-17 | $101.20 | $101.20 | 885 | — | — |
| 2017-04-13 | $96.80 | $96.80 | 5,115 | — | — |
| 2017-04-12 | $96.00 | $96.00 | 1,218 | — | — |
| 2017-04-11 | $96.40 | $96.40 | 2,180 | — | — |
| 2017-04-10 | $101.20 | $101.20 | 6,425 | — | — |
| 2017-04-07 | $99.20 | $99.20 | 91,515 | — | — |
| 2017-04-06 | $87.20 | $87.20 | 343 | — | — |
| 2017-04-05 | $91.20 | $91.20 | 178 | — | — |
| 2017-04-04 | $88.80 | $88.80 | 385 | — | — |
| 2017-04-03 | $86.80 | $86.80 | 80 | — | — |
| 2017-03-31 | $86.80 | $86.80 | 393 | — | — |
| 2017-03-30 | $89.20 | $89.20 | 823 | — | — |
| 2017-03-29 | $89.20 | $89.20 | 388 | — | — |
| 2017-03-28 | $86.80 | $86.80 | 995 | — | — |
| 2017-03-27 | $84.80 | $84.80 | 200 | — | — |
| 2017-03-24 | $85.20 | $85.20 | 543 | — | — |
| 2017-03-23 | $83.20 | $83.20 | 393 | — | — |
| 2017-03-22 | $84.40 | $84.40 | 1,390 | — | — |
| 2017-03-21 | $83.20 | $83.20 | 285 | — | — |
| 2017-03-20 | $79.60 | $79.60 | 73 | — | — |
| 2017-03-17 | $79.20 | $79.20 | 93 | — | — |
| 2017-03-16 | $79.60 | $79.60 | 70 | — | — |
| 2017-03-15 | $78.00 | $78.00 | 450 | — | — |
| 2017-03-14 | $79.60 | $79.60 | 465 | — | — |
| 2017-03-13 | $79.60 | $79.60 | 560 | — | — |
| 2017-03-10 | $81.20 | $81.20 | 338 | — | — |
| 2017-03-09 | $81.20 | $81.20 | 365 | — | — |
| 2017-03-08 | $85.60 | $85.60 | 213 | — | — |
| 2017-03-07 | $83.60 | $83.60 | 885 | — | — |
| 2017-03-06 | $85.60 | $85.60 | 340 | — | — |
| 2017-03-03 | $85.60 | $85.60 | 453 | — | — |
| 2017-03-02 | $83.20 | $83.20 | 638 | — | — |
| 2017-03-01 | $86.80 | $86.80 | 1,498 | — | — |
| 2017-02-28 | $87.20 | $87.20 | 290 | — | — |
| 2017-02-27 | $88.00 | $88.00 | 133 | — | — |
| 2017-02-24 | $86.00 | $86.00 | 270 | — | — |
| 2017-02-23 | $88.40 | $88.40 | 2,020 | — | — |
| 2017-02-22 | $90.40 | $90.40 | 825 | — | — |
| 2017-02-21 | $87.20 | $87.20 | 418 | — | — |
| 2017-02-17 | $84.80 | $84.80 | 703 | — | — |
| 2017-02-16 | $88.40 | $88.40 | 1,263 | — | — |
| 2017-02-15 | $95.60 | $95.60 | 955 | — | — |
| 2017-02-14 | $101.20 | $101.20 | 5,155 | — | — |
| 2017-02-13 | $87.20 | $87.20 | 778 | — | — |
| 2017-02-10 | $83.60 | $83.60 | 298 | — | — |
| 2017-02-09 | $83.20 | $83.20 | 283 | — | — |
| 2017-02-08 | $83.20 | $83.20 | 400 | — | — |
| 2017-02-07 | $83.60 | $83.60 | 230 | — | — |
| 2017-02-06 | $86.00 | $86.00 | 500 | — | — |
| 2017-02-03 | $86.80 | $86.80 | 1,003 | — | — |
| 2017-02-02 | $94.80 | $94.80 | 360 | — | — |
| 2017-02-01 | $93.60 | $93.60 | 540 | — | — |
| 2017-01-31 | $90.80 | $90.80 | 793 | — | — |
| 2017-01-30 | $91.60 | $91.60 | 1,515 | — | — |
| 2017-01-27 | $92.00 | $92.00 | 215 | — | — |
| 2017-01-26 | $93.60 | $93.60 | 255 | — | — |
| 2017-01-25 | $91.20 | $91.20 | 1,713 | — | — |
| 2017-01-24 | $92.40 | $92.40 | 1,558 | — | — |
| 2017-01-23 | $102.00 | $102.00 | 538 | — | — |
| 2017-01-20 | $102.00 | $102.00 | 363 | — | — |
| 2017-01-19 | $102.00 | $102.00 | 808 | — | — |
| 2017-01-18 | $102.00 | $102.00 | 1,233 | — | — |
| 2017-01-17 | $107.20 | $107.20 | 2,143 | — | — |
| 2017-01-13 | $105.60 | $105.60 | 535 | — | — |
| 2017-01-12 | $106.00 | $106.00 | 3,995 | — | — |
| 2017-01-11 | $122.00 | $122.00 | 9,243 | — | — |
| 2017-01-10 | $102.40 | $102.40 | 363 | — | — |
| 2017-01-09 | $104.00 | $104.00 | 215 | — | — |
| 2017-01-06 | $103.20 | $103.20 | 513 | — | — |
| 2017-01-05 | $102.40 | $102.40 | 1,605 | — | — |
| 2017-01-04 | $101.60 | $101.60 | 1,848 | — | — |
| 2017-01-03 | $99.20 | $99.20 | 4,635 | — | — |