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
- 2005-12-15 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 | $134.06 | $176.60 | 168,200 | — | — |
| 2017-12-28 | $136.47 | $179.78 | 131,100 | — | — |
| 2017-12-27 | $135.75 | $178.83 | 210,600 | — | — |
| 2017-12-26 | $136.45 | $179.75 | 155,200 | — | — |
| 2017-12-22 | $135.20 | $178.10 | 115,300 | — | — |
| 2017-12-21 | $136.24 | $179.47 | 146,000 | — | — |
| 2017-12-20 | $138.19 | $182.04 | 270,200 | — | — |
| 2017-12-19 | $137.40 | $181.00 | 297,700 | — | — |
| 2017-12-18 | $135.31 | $178.25 | 342,200 | — | — |
| 2017-12-15 | $133.48 | $175.84 | 306,900 | — | — |
| 2017-12-14 | $133.27 | $175.56 | 421,200 | — | — |
| 2017-12-13 | $133.76 | $176.21 | 258,700 | — | — |
| 2017-12-12 | $134.40 | $177.05 | 226,000 | — | — |
| 2017-12-11 | $135.09 | $177.96 | 357,200 | — | — |
| 2017-12-08 | $134.46 | $177.13 | 109,900 | — | — |
| 2017-12-07 | $134.63 | $177.35 | 270,400 | — | — |
| 2017-12-06 | $134.19 | $176.77 | 184,700 | — | — |
| 2017-12-05 | $135.34 | $178.29 | 212,800 | — | — |
| 2017-12-04 | $134.74 | $177.50 | 329,600 | — | — |
| 2017-12-01 | $133.49 | $175.85 | 246,500 | — | — |
| 2017-11-30 | $134.19 | $176.77 | 334,100 | — | — |
| 2017-11-29 | $134.97 | $177.80 | 367,800 | — | — |
| 2017-11-28 | $135.25 | $177.18 | 418,400 | — | — |
| 2017-11-27 | $131.17 | $171.84 | 504,600 | — | — |
| 2017-11-24 | $133.77 | $175.24 | 143,600 | — | — |
| 2017-11-22 | $134.87 | $176.68 | 244,200 | — | — |
| 2017-11-21 | $137.68 | $180.36 | 437,900 | — | — |
| 2017-11-20 | $134.72 | $176.49 | 503,500 | — | — |
| 2017-11-17 | $131.78 | $172.64 | 313,400 | — | — |
| 2017-11-16 | $127.93 | $167.59 | 373,600 | — | — |
| 2017-11-15 | $126.45 | $165.65 | 278,500 | — | — |
| 2017-11-14 | $123.56 | $161.87 | 250,700 | — | — |
| 2017-11-13 | $123.12 | $161.29 | 228,100 | — | — |
| 2017-11-10 | $122.99 | $161.12 | 397,400 | — | — |
| 2017-11-09 | $124.32 | $162.86 | 693,800 | — | — |
| 2017-11-08 | $122.12 | $159.98 | 299,300 | — | — |
| 2017-11-07 | $122.39 | $160.33 | 194,100 | — | — |
| 2017-11-06 | $126.07 | $165.16 | 173,200 | — | — |
| 2017-11-03 | $123.78 | $162.16 | 160,500 | — | — |
| 2017-11-02 | $124.11 | $162.59 | 120,800 | — | — |
| 2017-11-01 | $124.07 | $162.54 | 187,200 | — | — |
| 2017-10-31 | $123.19 | $161.38 | 218,500 | — | — |
| 2017-10-30 | $124.47 | $163.06 | 172,900 | — | — |
| 2017-10-27 | $122.55 | $160.54 | 468,000 | — | — |
| 2017-10-26 | $125.70 | $164.67 | 231,800 | — | — |
| 2017-10-25 | $126.83 | $166.15 | 232,500 | — | — |
| 2017-10-24 | $127.32 | $166.79 | 141,600 | — | — |
| 2017-10-23 | $126.76 | $166.06 | 190,400 | — | — |
| 2017-10-20 | $125.89 | $164.92 | 171,600 | — | — |
| 2017-10-19 | $126.24 | $165.38 | 161,000 | — | — |
| 2017-10-18 | $127.44 | $166.95 | 167,400 | — | — |
| 2017-10-17 | $126.60 | $165.85 | 193,900 | — | — |
| 2017-10-16 | $129.30 | $169.39 | 179,000 | — | — |
| 2017-10-13 | $129.53 | $169.69 | 122,400 | — | — |
| 2017-10-12 | $128.82 | $168.76 | 121,800 | — | — |
| 2017-10-11 | $128.40 | $168.21 | 233,000 | — | — |
| 2017-10-10 | $130.19 | $170.55 | 212,700 | — | — |
| 2017-10-09 | $126.08 | $165.17 | 122,400 | — | — |
| 2017-10-06 | $126.90 | $166.24 | 147,300 | — | — |
| 2017-10-05 | $127.44 | $166.95 | 156,400 | — | — |
| 2017-10-04 | $129.37 | $169.48 | 187,800 | — | — |
| 2017-10-03 | $131.02 | $171.64 | 289,400 | — | — |
| 2017-10-02 | $125.73 | $164.71 | 194,200 | — | — |
| 2017-09-29 | $124.53 | $163.14 | 270,300 | — | — |
| 2017-09-28 | $122.68 | $160.71 | 523,200 | — | — |
| 2017-09-27 | $124.16 | $162.65 | 472,600 | — | — |
| 2017-09-26 | $125.88 | $164.91 | 383,500 | — | — |
| 2017-09-25 | $128.48 | $168.31 | 227,600 | — | — |
| 2017-09-22 | $131.58 | $172.37 | 158,600 | — | — |
| 2017-09-21 | $129.87 | $170.13 | 107,400 | — | — |
| 2017-09-20 | $129.28 | $169.36 | 104,400 | — | — |
| 2017-09-19 | $129.66 | $169.86 | 166,800 | — | — |
| 2017-09-18 | $130.10 | $170.43 | 214,900 | — | — |
| 2017-09-15 | $134.01 | $175.56 | 237,000 | — | — |
| 2017-09-14 | $133.19 | $174.48 | 156,300 | — | — |
| 2017-09-13 | $132.67 | $173.80 | 187,500 | — | — |
| 2017-09-12 | $133.11 | $174.38 | 173,900 | — | — |
| 2017-09-11 | $132.42 | $173.47 | 230,600 | — | — |
| 2017-09-08 | $130.76 | $171.30 | 243,700 | — | — |
| 2017-09-07 | $131.54 | $172.32 | 370,300 | — | — |
| 2017-09-06 | $129.08 | $169.10 | 243,400 | — | — |
| 2017-09-05 | $128.62 | $168.50 | 352,500 | — | — |
| 2017-09-01 | $127.08 | $166.48 | 329,700 | — | — |
| 2017-08-31 | $124.07 | $162.54 | 295,400 | — | — |
| 2017-08-30 | $122.31 | $160.23 | 196,100 | — | — |
| 2017-08-29 | $121.33 | $158.95 | 220,500 | — | — |
| 2017-08-28 | $121.27 | $157.88 | 236,800 | — | — |
| 2017-08-25 | $121.26 | $157.87 | 162,500 | — | — |
| 2017-08-24 | $118.61 | $154.42 | 192,900 | — | — |
| 2017-08-23 | $119.86 | $156.05 | 322,500 | — | — |
| 2017-08-22 | $122.61 | $159.63 | 242,100 | — | — |
| 2017-08-21 | $123.72 | $161.07 | 267,600 | — | — |
| 2017-08-18 | $125.07 | $162.83 | 130,600 | — | — |
| 2017-08-17 | $124.39 | $161.95 | 232,600 | — | — |
| 2017-08-16 | $125.86 | $163.86 | 248,000 | — | — |
| 2017-08-15 | $125.68 | $163.63 | 338,400 | — | — |
| 2017-08-14 | $124.69 | $162.34 | 265,800 | — | — |
| 2017-08-11 | $121.12 | $157.69 | 364,700 | — | — |
| 2017-08-10 | $123.85 | $161.24 | 637,500 | — | — |
| 2017-08-09 | $123.81 | $161.19 | 345,800 | — | — |
| 2017-08-08 | $125.27 | $163.09 | 264,100 | — | — |
| 2017-08-07 | $127.02 | $165.37 | 211,700 | — | — |
| 2017-08-04 | $126.27 | $164.39 | 193,400 | — | — |
| 2017-08-03 | $126.74 | $165.01 | 223,000 | — | — |
| 2017-08-02 | $126.38 | $164.54 | 152,300 | — | — |
| 2017-08-01 | $125.95 | $163.98 | 343,000 | — | — |
| 2017-07-31 | $125.46 | $163.34 | 228,700 | — | — |
| 2017-07-28 | $126.06 | $164.12 | 259,900 | — | — |
| 2017-07-27 | $125.52 | $163.42 | 272,200 | — | — |
| 2017-07-26 | $127.26 | $165.68 | 240,900 | — | — |
| 2017-07-25 | $127.10 | $165.47 | 299,600 | — | — |
| 2017-07-24 | $128.79 | $167.68 | 349,800 | — | — |
| 2017-07-21 | $129.99 | $169.24 | 260,200 | — | — |
| 2017-07-20 | $129.47 | $168.56 | 304,200 | — | — |
| 2017-07-19 | $127.95 | $166.58 | 556,000 | — | — |
| 2017-07-18 | $129.90 | $169.12 | 471,200 | — | — |
| 2017-07-17 | $133.14 | $173.34 | 297,100 | — | — |
| 2017-07-14 | $131.30 | $170.94 | 513,600 | — | — |
| 2017-07-13 | $130.62 | $170.06 | 587,200 | — | — |
| 2017-07-12 | $129.09 | $168.07 | 827,100 | — | — |
| 2017-07-11 | $124.84 | $162.53 | 608,000 | — | — |
| 2017-07-10 | $123.76 | $161.13 | 370,300 | — | — |
| 2017-07-07 | $123.35 | $160.59 | 478,600 | — | — |
| 2017-07-06 | $120.71 | $157.16 | 981,200 | — | — |
| 2017-07-05 | $119.71 | $155.85 | 338,300 | — | — |
| 2017-07-03 | $117.29 | $152.70 | 115,200 | — | — |
| 2017-06-30 | $117.00 | $152.33 | 251,300 | — | — |
| 2017-06-29 | $117.21 | $152.60 | 337,100 | — | — |
| 2017-06-28 | $116.26 | $151.36 | 247,200 | — | — |
| 2017-06-27 | $115.21 | $150.00 | 214,500 | — | — |
| 2017-06-26 | $114.94 | $149.64 | 262,200 | — | — |
| 2017-06-23 | $113.85 | $148.22 | 444,100 | — | — |
| 2017-06-22 | $113.09 | $147.23 | 304,100 | — | — |
| 2017-06-21 | $114.34 | $148.86 | 194,900 | — | — |
| 2017-06-20 | $114.45 | $149.01 | 345,900 | — | — |
| 2017-06-19 | $118.06 | $153.71 | 392,800 | — | — |
| 2017-06-16 | $112.63 | $146.64 | 270,800 | — | — |
| 2017-06-15 | $112.73 | $146.77 | 203,300 | — | — |
| 2017-06-14 | $113.45 | $147.70 | 301,300 | — | — |
| 2017-06-13 | $114.17 | $148.64 | 252,100 | — | — |
| 2017-06-12 | $113.84 | $148.21 | 345,500 | — | — |
| 2017-06-09 | $113.85 | $148.22 | 306,100 | — | — |
| 2017-06-08 | $114.08 | $148.52 | 291,100 | — | — |
| 2017-06-07 | $113.68 | $148.00 | 201,600 | — | — |
| 2017-06-06 | $111.16 | $144.72 | 255,900 | — | — |
| 2017-06-05 | $112.29 | $146.19 | 432,000 | — | — |
| 2017-06-02 | $111.98 | $145.79 | 288,000 | — | — |
| 2017-06-01 | $113.04 | $147.17 | 280,900 | — | — |
| 2017-05-31 | $113.04 | $147.17 | 358,900 | — | — |
| 2017-05-30 | $111.38 | $145.01 | 235,400 | — | — |
| 2017-05-26 | $111.69 | $145.41 | 228,600 | — | — |
| 2017-05-25 | $112.00 | $145.15 | 197,900 | — | — |
| 2017-05-24 | $109.64 | $142.09 | 193,400 | — | — |
| 2017-05-23 | $109.27 | $141.61 | 193,900 | — | — |
| 2017-05-22 | $109.60 | $142.04 | 559,200 | — | — |
| 2017-05-19 | $108.37 | $140.45 | 1,010,200 | — | — |
| 2017-05-18 | $108.90 | $141.13 | 915,400 | — | — |
| 2017-05-17 | $118.24 | $153.24 | 221,700 | — | — |
| 2017-05-16 | $122.98 | $159.38 | 233,800 | — | — |
| 2017-05-15 | $123.05 | $159.47 | 356,700 | — | — |
| 2017-05-12 | $120.32 | $155.93 | 300,100 | — | — |
| 2017-05-11 | $119.71 | $155.14 | 534,800 | — | — |
| 2017-05-10 | $125.57 | $162.74 | 540,500 | — | — |
| 2017-05-09 | $123.62 | $160.21 | 341,100 | — | — |
| 2017-05-08 | $122.12 | $158.27 | 327,000 | — | — |
| 2017-05-05 | $121.98 | $158.09 | 129,700 | — | — |
| 2017-05-04 | $121.63 | $157.63 | 289,800 | — | — |
| 2017-05-03 | $121.66 | $157.67 | 470,500 | — | — |
| 2017-05-02 | $117.10 | $151.76 | 475,300 | — | — |
| 2017-05-01 | $115.67 | $149.91 | 318,100 | — | — |
| 2017-04-28 | $116.42 | $150.88 | 402,200 | — | — |
| 2017-04-27 | $115.45 | $149.62 | 285,300 | — | — |
| 2017-04-26 | $115.13 | $149.21 | 255,100 | — | — |
| 2017-04-25 | $113.51 | $147.11 | 239,500 | — | — |
| 2017-04-24 | $114.72 | $148.68 | 192,200 | — | — |
| 2017-04-21 | $114.31 | $148.15 | 157,500 | — | — |
| 2017-04-20 | $115.22 | $149.33 | 136,900 | — | — |
| 2017-04-19 | $114.43 | $148.30 | 220,800 | — | — |
| 2017-04-18 | $114.07 | $147.83 | 249,400 | — | — |
| 2017-04-17 | $116.20 | $150.60 | 152,400 | — | — |
| 2017-04-13 | $114.57 | $148.48 | 170,400 | — | — |
| 2017-04-12 | $114.98 | $149.01 | 193,200 | — | — |
| 2017-04-11 | $115.10 | $149.17 | 180,000 | — | — |
| 2017-04-10 | $113.58 | $147.20 | 239,300 | — | — |
| 2017-04-07 | $114.93 | $148.95 | 444,200 | — | — |
| 2017-04-06 | $115.08 | $149.14 | 338,100 | — | — |
| 2017-04-05 | $112.64 | $145.98 | 289,800 | — | — |
| 2017-04-04 | $111.20 | $144.12 | 341,000 | — | — |
| 2017-04-03 | $112.72 | $146.09 | 298,100 | — | — |
| 2017-03-31 | $112.25 | $145.48 | 354,400 | — | — |
| 2017-03-30 | $111.22 | $144.14 | 186,500 | — | — |
| 2017-03-29 | $110.90 | $143.73 | 279,400 | — | — |
| 2017-03-28 | $109.50 | $141.91 | 297,500 | — | — |
| 2017-03-27 | $108.74 | $140.93 | 190,800 | — | — |
| 2017-03-24 | $109.14 | $141.45 | 266,500 | — | — |
| 2017-03-23 | $109.03 | $141.30 | 232,500 | — | — |
| 2017-03-22 | $109.34 | $141.70 | 210,400 | — | — |
| 2017-03-21 | $107.81 | $139.72 | 266,200 | — | — |
| 2017-03-20 | $110.68 | $143.44 | 351,900 | — | — |
| 2017-03-17 | $110.73 | $143.51 | 332,400 | — | — |
| 2017-03-16 | $109.90 | $142.43 | 245,900 | — | — |
| 2017-03-15 | $107.96 | $139.92 | 340,600 | — | — |
| 2017-03-14 | $105.21 | $136.35 | 204,600 | — | — |
| 2017-03-13 | $107.07 | $138.76 | 205,200 | — | — |
| 2017-03-10 | $105.54 | $136.78 | 267,700 | — | — |
| 2017-03-09 | $105.44 | $136.65 | 426,500 | — | — |
| 2017-03-08 | $105.03 | $136.12 | 223,700 | — | — |
| 2017-03-07 | $105.15 | $136.27 | 562,200 | — | — |
| 2017-03-06 | $107.36 | $139.14 | 579,500 | — | — |
| 2017-03-03 | $106.85 | $138.48 | 217,800 | — | — |
| 2017-03-02 | $105.53 | $136.77 | 321,300 | — | — |
| 2017-03-01 | $107.07 | $138.76 | 341,700 | — | — |
| 2017-02-28 | $106.49 | $138.01 | 377,300 | — | — |
| 2017-02-27 | $106.10 | $137.51 | 249,900 | — | — |
| 2017-02-24 | $105.41 | $136.61 | 430,500 | — | — |
| 2017-02-23 | $107.29 | $138.39 | 415,300 | — | — |
| 2017-02-22 | $107.20 | $138.27 | 439,600 | — | — |
| 2017-02-21 | $105.39 | $135.94 | 529,900 | — | — |
| 2017-02-17 | $103.41 | $133.38 | 583,600 | — | — |
| 2017-02-16 | $104.93 | $135.34 | 1,080,300 | — | — |
| 2017-02-15 | $98.82 | $127.46 | 555,100 | — | — |
| 2017-02-14 | $99.39 | $128.20 | 634,200 | — | — |
| 2017-02-13 | $103.43 | $133.41 | 937,600 | — | — |
| 2017-02-10 | $98.06 | $126.48 | 638,300 | — | — |
| 2017-02-09 | $96.19 | $124.07 | 576,800 | — | — |
| 2017-02-08 | $94.25 | $121.57 | 593,800 | — | — |
| 2017-02-07 | $94.90 | $122.41 | 315,400 | — | — |
| 2017-02-06 | $95.19 | $122.78 | 290,400 | — | — |
| 2017-02-03 | $96.17 | $124.04 | 258,700 | — | — |
| 2017-02-02 | $96.53 | $124.51 | 294,100 | — | — |
| 2017-02-01 | $96.00 | $123.82 | 279,600 | — | — |
| 2017-01-31 | $97.49 | $125.75 | 329,500 | — | — |
| 2017-01-30 | $96.80 | $124.86 | 163,900 | — | — |
| 2017-01-27 | $98.28 | $126.77 | 155,100 | — | — |
| 2017-01-26 | $98.84 | $127.49 | 208,400 | — | — |
| 2017-01-25 | $98.89 | $127.55 | 126,600 | — | — |
| 2017-01-24 | $97.75 | $126.08 | 255,000 | — | — |
| 2017-01-23 | $98.08 | $126.51 | 175,000 | — | — |
| 2017-01-20 | $97.89 | $126.26 | 311,300 | — | — |
| 2017-01-19 | $96.65 | $124.66 | 228,300 | — | — |
| 2017-01-18 | $95.99 | $123.81 | 266,300 | — | — |
| 2017-01-17 | $95.87 | $123.66 | 365,100 | — | — |
| 2017-01-13 | $94.44 | $121.81 | 209,200 | — | — |
| 2017-01-12 | $94.54 | $121.94 | 684,600 | — | — |
| 2017-01-11 | $92.56 | $119.39 | 347,500 | — | — |
| 2017-01-10 | $93.06 | $120.03 | 353,000 | — | — |
| 2017-01-09 | $91.03 | $117.41 | 259,600 | — | — |
| 2017-01-06 | $92.85 | $119.76 | 274,500 | — | — |
| 2017-01-05 | $93.15 | $120.15 | 359,100 | — | — |
| 2017-01-04 | $91.55 | $118.08 | 259,400 | — | — |
| 2017-01-03 | $92.14 | $118.85 | 414,000 | — | — |