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
- 2000-06-23 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 | $109.45 | $109.45 | 195,300 | — | — |
| 2017-12-28 | $109.74 | $109.74 | 240,400 | — | — |
| 2017-12-27 | $108.95 | $108.95 | 180,500 | — | — |
| 2017-12-26 | $107.77 | $107.77 | 167,400 | — | — |
| 2017-12-22 | $108.51 | $108.51 | 159,700 | — | — |
| 2017-12-21 | $108.77 | $108.77 | 167,800 | — | — |
| 2017-12-20 | $109.44 | $109.44 | 229,300 | — | — |
| 2017-12-19 | $109.74 | $109.74 | 368,400 | — | — |
| 2017-12-18 | $108.45 | $108.45 | 291,700 | — | — |
| 2017-12-15 | $108.08 | $108.08 | 803,300 | — | — |
| 2017-12-14 | $104.88 | $104.88 | 301,300 | — | — |
| 2017-12-13 | $106.00 | $106.00 | 452,800 | — | — |
| 2017-12-12 | $104.57 | $104.57 | 259,400 | — | — |
| 2017-12-11 | $103.90 | $103.90 | 294,200 | — | — |
| 2017-12-08 | $103.84 | $103.84 | 174,500 | — | — |
| 2017-12-07 | $103.13 | $103.13 | 250,800 | — | — |
| 2017-12-06 | $102.48 | $102.48 | 218,300 | — | — |
| 2017-12-05 | $101.82 | $101.82 | 443,400 | — | — |
| 2017-12-04 | $102.07 | $102.07 | 388,900 | — | — |
| 2017-12-01 | $104.29 | $104.29 | 358,400 | — | — |
| 2017-11-30 | $104.20 | $104.20 | 329,000 | — | — |
| 2017-11-29 | $102.66 | $102.66 | 337,900 | — | — |
| 2017-11-28 | $103.39 | $103.39 | 483,700 | — | — |
| 2017-11-27 | $102.30 | $102.30 | 363,100 | — | — |
| 2017-11-24 | $101.80 | $101.80 | 129,600 | — | — |
| 2017-11-22 | $102.29 | $102.29 | 209,700 | — | — |
| 2017-11-21 | $102.43 | $102.43 | 364,200 | — | — |
| 2017-11-20 | $101.51 | $101.51 | 240,600 | — | — |
| 2017-11-17 | $101.39 | $101.39 | 376,900 | — | — |
| 2017-11-16 | $101.47 | $101.47 | 604,300 | — | — |
| 2017-11-15 | $100.43 | $100.43 | 334,800 | — | — |
| 2017-11-14 | $100.92 | $100.92 | 363,100 | — | — |
| 2017-11-13 | $101.93 | $101.93 | 640,300 | — | — |
| 2017-11-10 | $102.12 | $102.12 | 1,051,700 | — | — |
| 2017-11-09 | $102.85 | $102.85 | 1,987,500 | — | — |
| 2017-11-08 | $117.80 | $117.80 | 548,100 | — | — |
| 2017-11-07 | $116.89 | $116.89 | 304,200 | — | — |
| 2017-11-06 | $117.35 | $117.35 | 354,400 | — | — |
| 2017-11-03 | $117.75 | $117.75 | 276,900 | — | — |
| 2017-11-02 | $117.13 | $117.13 | 340,000 | — | — |
| 2017-11-01 | $117.76 | $117.76 | 508,500 | — | — |
| 2017-10-31 | $116.29 | $116.29 | 536,300 | — | — |
| 2017-10-30 | $115.13 | $115.13 | 183,100 | — | — |
| 2017-10-27 | $117.38 | $117.38 | 423,000 | — | — |
| 2017-10-26 | $118.09 | $118.09 | 506,600 | — | — |
| 2017-10-25 | $114.87 | $114.87 | 571,600 | — | — |
| 2017-10-24 | $114.81 | $114.81 | 213,900 | — | — |
| 2017-10-23 | $114.91 | $114.91 | 207,000 | — | — |
| 2017-10-20 | $115.17 | $115.17 | 324,000 | — | — |
| 2017-10-19 | $115.35 | $115.35 | 498,600 | — | — |
| 2017-10-18 | $114.70 | $114.70 | 264,200 | — | — |
| 2017-10-17 | $114.23 | $114.23 | 171,800 | — | — |
| 2017-10-16 | $114.07 | $114.07 | 265,100 | — | — |
| 2017-10-13 | $112.92 | $112.92 | 250,800 | — | — |
| 2017-10-12 | $112.59 | $112.59 | 428,900 | — | — |
| 2017-10-11 | $112.80 | $112.80 | 271,400 | — | — |
| 2017-10-10 | $111.80 | $111.80 | 246,400 | — | — |
| 2017-10-09 | $110.46 | $110.46 | 221,300 | — | — |
| 2017-10-06 | $109.90 | $109.90 | 207,200 | — | — |
| 2017-10-05 | $110.12 | $110.12 | 373,100 | — | — |
| 2017-10-04 | $109.58 | $109.58 | 268,800 | — | — |
| 2017-10-03 | $109.32 | $109.32 | 293,800 | — | — |
| 2017-10-02 | $108.93 | $108.93 | 443,400 | — | — |
| 2017-09-29 | $108.02 | $108.02 | 330,900 | — | — |
| 2017-09-28 | $106.93 | $106.93 | 295,200 | — | — |
| 2017-09-27 | $107.03 | $107.03 | 297,800 | — | — |
| 2017-09-26 | $105.43 | $105.43 | 328,700 | — | — |
| 2017-09-25 | $105.84 | $105.84 | 250,900 | — | — |
| 2017-09-22 | $105.51 | $105.51 | 428,700 | — | — |
| 2017-09-21 | $105.38 | $105.38 | 229,600 | — | — |
| 2017-09-20 | $105.80 | $105.80 | 571,100 | — | — |
| 2017-09-19 | $105.68 | $105.68 | 404,600 | — | — |
| 2017-09-18 | $107.29 | $107.29 | 401,100 | — | — |
| 2017-09-15 | $106.02 | $106.02 | 572,900 | — | — |
| 2017-09-14 | $106.31 | $106.31 | 489,500 | — | — |
| 2017-09-13 | $107.53 | $107.53 | 552,800 | — | — |
| 2017-09-12 | $109.26 | $109.26 | 462,300 | — | — |
| 2017-09-11 | $108.57 | $108.57 | 493,600 | — | — |
| 2017-09-08 | $108.18 | $108.18 | 485,200 | — | — |
| 2017-09-07 | $109.25 | $109.25 | 353,600 | — | — |
| 2017-09-06 | $107.86 | $107.86 | 450,900 | — | — |
| 2017-09-05 | $107.45 | $107.45 | 357,000 | — | — |
| 2017-09-01 | $108.22 | $108.22 | 326,700 | — | — |
| 2017-08-31 | $108.80 | $108.80 | 396,600 | — | — |
| 2017-08-30 | $106.80 | $106.80 | 347,200 | — | — |
| 2017-08-29 | $106.43 | $106.43 | 469,100 | — | — |
| 2017-08-28 | $105.81 | $105.81 | 346,500 | — | — |
| 2017-08-25 | $105.03 | $105.03 | 428,300 | — | — |
| 2017-08-24 | $104.99 | $104.99 | 266,100 | — | — |
| 2017-08-23 | $103.66 | $103.66 | 569,000 | — | — |
| 2017-08-22 | $103.98 | $103.98 | 406,200 | — | — |
| 2017-08-21 | $101.21 | $101.21 | 315,300 | — | — |
| 2017-08-18 | $99.98 | $99.98 | 320,900 | — | — |
| 2017-08-17 | $99.71 | $99.71 | 439,200 | — | — |
| 2017-08-16 | $99.38 | $99.38 | 299,700 | — | — |
| 2017-08-15 | $98.58 | $98.58 | 210,600 | — | — |
| 2017-08-14 | $98.15 | $98.15 | 264,800 | — | — |
| 2017-08-11 | $97.97 | $97.97 | 499,100 | — | — |
| 2017-08-10 | $96.72 | $96.72 | 652,900 | — | — |
| 2017-08-09 | $98.36 | $98.36 | 529,100 | — | — |
| 2017-08-08 | $98.36 | $98.36 | 447,700 | — | — |
| 2017-08-07 | $99.60 | $99.60 | 372,300 | — | — |
| 2017-08-04 | $99.53 | $99.53 | 208,200 | — | — |
| 2017-08-03 | $99.50 | $99.50 | 310,500 | — | — |
| 2017-08-02 | $99.53 | $99.53 | 227,600 | — | — |
| 2017-08-01 | $98.87 | $98.87 | 344,900 | — | — |
| 2017-07-31 | $98.20 | $98.20 | 347,200 | — | — |
| 2017-07-28 | $97.53 | $97.53 | 444,800 | — | — |
| 2017-07-27 | $98.44 | $98.44 | 317,100 | — | — |
| 2017-07-26 | $99.44 | $99.44 | 367,700 | — | — |
| 2017-07-25 | $100.19 | $100.19 | 442,800 | — | — |
| 2017-07-24 | $101.72 | $101.72 | 172,400 | — | — |
| 2017-07-21 | $101.16 | $101.16 | 137,300 | — | — |
| 2017-07-20 | $101.10 | $101.10 | 173,700 | — | — |
| 2017-07-19 | $100.13 | $100.13 | 220,300 | — | — |
| 2017-07-18 | $99.69 | $99.69 | 226,500 | — | — |
| 2017-07-17 | $100.70 | $100.70 | 158,200 | — | — |
| 2017-07-14 | $100.56 | $100.56 | 160,700 | — | — |
| 2017-07-13 | $100.65 | $100.65 | 263,700 | — | — |
| 2017-07-12 | $99.97 | $99.97 | 247,900 | — | — |
| 2017-07-11 | $99.39 | $99.39 | 233,400 | — | — |
| 2017-07-10 | $99.25 | $99.25 | 316,500 | — | — |
| 2017-07-07 | $100.25 | $100.25 | 224,700 | — | — |
| 2017-07-06 | $99.26 | $99.26 | 316,200 | — | — |
| 2017-07-05 | $101.23 | $101.23 | 309,800 | — | — |
| 2017-07-03 | $101.06 | $101.06 | 136,100 | — | — |
| 2017-06-30 | $101.15 | $101.15 | 288,000 | — | — |
| 2017-06-29 | $101.54 | $101.54 | 384,700 | — | — |
| 2017-06-28 | $101.20 | $101.20 | 197,300 | — | — |
| 2017-06-27 | $99.90 | $99.90 | 302,700 | — | — |
| 2017-06-26 | $100.63 | $100.63 | 205,400 | — | — |
| 2017-06-23 | $100.29 | $100.29 | 434,200 | — | — |
| 2017-06-22 | $100.41 | $100.41 | 417,600 | — | — |
| 2017-06-21 | $99.46 | $99.46 | 423,500 | — | — |
| 2017-06-20 | $99.10 | $99.10 | 612,200 | — | — |
| 2017-06-19 | $97.75 | $97.75 | 343,600 | — | — |
| 2017-06-16 | $95.76 | $95.76 | 525,900 | — | — |
| 2017-06-15 | $95.15 | $95.15 | 231,000 | — | — |
| 2017-06-14 | $94.80 | $94.80 | 331,500 | — | — |
| 2017-06-13 | $94.14 | $94.14 | 189,800 | — | — |
| 2017-06-12 | $93.53 | $93.53 | 298,000 | — | — |
| 2017-06-09 | $94.23 | $94.23 | 539,700 | — | — |
| 2017-06-08 | $95.19 | $95.19 | 391,800 | — | — |
| 2017-06-07 | $93.50 | $93.50 | 228,200 | — | — |
| 2017-06-06 | $93.07 | $93.07 | 254,600 | — | — |
| 2017-06-05 | $93.61 | $93.61 | 171,000 | — | — |
| 2017-06-02 | $93.72 | $93.72 | 195,400 | — | — |
| 2017-06-01 | $93.45 | $93.45 | 266,000 | — | — |
| 2017-05-31 | $92.05 | $92.05 | 216,400 | — | — |
| 2017-05-30 | $91.79 | $91.79 | 303,500 | — | — |
| 2017-05-26 | $92.60 | $92.60 | 194,800 | — | — |
| 2017-05-25 | $92.26 | $92.26 | 215,300 | — | — |
| 2017-05-24 | $91.70 | $91.70 | 254,300 | — | — |
| 2017-05-23 | $90.62 | $90.62 | 184,200 | — | — |
| 2017-05-22 | $90.39 | $90.39 | 497,700 | — | — |
| 2017-05-19 | $89.60 | $89.60 | 219,000 | — | — |
| 2017-05-18 | $89.40 | $89.40 | 309,500 | — | — |
| 2017-05-17 | $88.48 | $88.48 | 303,700 | — | — |
| 2017-05-16 | $90.19 | $90.19 | 333,100 | — | — |
| 2017-05-15 | $89.63 | $89.63 | 363,900 | — | — |
| 2017-05-12 | $88.28 | $88.28 | 565,500 | — | — |
| 2017-05-11 | $88.23 | $88.23 | 812,000 | — | — |
| 2017-05-10 | $90.22 | $90.22 | 1,038,100 | — | — |
| 2017-05-09 | $91.70 | $91.70 | 728,400 | — | — |
| 2017-05-08 | $91.52 | $91.52 | 559,400 | — | — |
| 2017-05-05 | $90.59 | $90.59 | 261,800 | — | — |
| 2017-05-04 | $90.49 | $90.49 | 310,400 | — | — |
| 2017-05-03 | $90.03 | $90.03 | 238,900 | — | — |
| 2017-05-02 | $90.36 | $90.36 | 384,900 | — | — |
| 2017-05-01 | $90.43 | $90.43 | 750,500 | — | — |
| 2017-04-28 | $89.70 | $89.70 | 262,900 | — | — |
| 2017-04-27 | $89.62 | $89.62 | 295,600 | — | — |
| 2017-04-26 | $88.31 | $88.31 | 407,900 | — | — |
| 2017-04-25 | $88.37 | $88.37 | 536,200 | — | — |
| 2017-04-24 | $89.01 | $89.01 | 294,000 | — | — |
| 2017-04-21 | $88.83 | $88.83 | 851,400 | — | — |
| 2017-04-20 | $89.34 | $89.34 | 180,900 | — | — |
| 2017-04-19 | $88.50 | $88.50 | 314,700 | — | — |
| 2017-04-18 | $87.69 | $87.69 | 182,200 | — | — |
| 2017-04-17 | $87.98 | $87.98 | 192,500 | — | — |
| 2017-04-13 | $87.38 | $87.38 | 232,200 | — | — |
| 2017-04-12 | $87.09 | $87.09 | 148,600 | — | — |
| 2017-04-11 | $87.59 | $87.59 | 188,800 | — | — |
| 2017-04-10 | $87.12 | $87.12 | 229,000 | — | — |
| 2017-04-07 | $87.49 | $87.49 | 315,800 | — | — |
| 2017-04-06 | $87.75 | $87.75 | 254,800 | — | — |
| 2017-04-05 | $87.52 | $87.52 | 460,300 | — | — |
| 2017-04-04 | $88.10 | $88.10 | 346,500 | — | — |
| 2017-04-03 | $89.47 | $89.47 | 278,900 | — | — |
| 2017-03-31 | $89.95 | $89.95 | 286,900 | — | — |
| 2017-03-30 | $89.62 | $89.62 | 254,300 | — | — |
| 2017-03-29 | $89.43 | $89.43 | 244,700 | — | — |
| 2017-03-28 | $89.36 | $89.36 | 532,300 | — | — |
| 2017-03-27 | $88.45 | $88.45 | 259,800 | — | — |
| 2017-03-24 | $88.11 | $88.11 | 243,900 | — | — |
| 2017-03-23 | $87.81 | $87.81 | 176,500 | — | — |
| 2017-03-22 | $88.45 | $88.45 | 218,400 | — | — |
| 2017-03-21 | $88.12 | $88.12 | 588,200 | — | — |
| 2017-03-20 | $89.19 | $89.19 | 245,300 | — | — |
| 2017-03-17 | $90.00 | $90.00 | 541,700 | — | — |
| 2017-03-16 | $89.39 | $89.39 | 686,800 | — | — |
| 2017-03-15 | $91.40 | $91.40 | 618,300 | — | — |
| 2017-03-14 | $89.50 | $89.50 | 345,100 | — | — |
| 2017-03-13 | $89.16 | $89.16 | 223,200 | — | — |
| 2017-03-10 | $89.54 | $89.54 | 557,000 | — | — |
| 2017-03-09 | $89.01 | $89.01 | 388,200 | — | — |
| 2017-03-08 | $88.88 | $88.88 | 410,700 | — | — |
| 2017-03-07 | $88.12 | $88.12 | 545,400 | — | — |
| 2017-03-06 | $87.50 | $87.50 | 349,400 | — | — |
| 2017-03-03 | $88.04 | $88.04 | 350,100 | — | — |
| 2017-03-02 | $87.59 | $87.59 | 363,000 | — | — |
| 2017-03-01 | $87.48 | $87.48 | 378,600 | — | — |
| 2017-02-28 | $86.97 | $86.97 | 671,800 | — | — |
| 2017-02-27 | $89.54 | $89.54 | 460,500 | — | — |
| 2017-02-24 | $88.05 | $88.05 | 292,700 | — | — |
| 2017-02-23 | $87.81 | $87.81 | 288,100 | — | — |
| 2017-02-22 | $87.93 | $87.93 | 285,900 | — | — |
| 2017-02-21 | $88.40 | $88.40 | 267,600 | — | — |
| 2017-02-17 | $88.50 | $88.50 | 273,600 | — | — |
| 2017-02-16 | $88.41 | $88.41 | 471,800 | — | — |
| 2017-02-15 | $88.72 | $88.72 | 625,800 | — | — |
| 2017-02-14 | $88.95 | $88.95 | 1,207,000 | — | — |
| 2017-02-13 | $82.47 | $82.47 | 772,700 | — | — |
| 2017-02-10 | $83.34 | $83.34 | 403,200 | — | — |
| 2017-02-09 | $83.60 | $83.60 | 339,500 | — | — |
| 2017-02-08 | $82.49 | $82.49 | 368,000 | — | — |
| 2017-02-07 | $82.58 | $82.58 | 289,500 | — | — |
| 2017-02-06 | $81.99 | $81.99 | 171,300 | — | — |
| 2017-02-03 | $82.43 | $82.43 | 228,500 | — | — |
| 2017-02-02 | $81.86 | $81.86 | 288,300 | — | — |
| 2017-02-01 | $81.92 | $81.92 | 420,100 | — | — |
| 2017-01-31 | $80.80 | $80.80 | 287,200 | — | — |
| 2017-01-30 | $78.38 | $78.38 | 292,100 | — | — |
| 2017-01-27 | $79.05 | $79.05 | 400,400 | — | — |
| 2017-01-26 | $78.84 | $78.84 | 326,800 | — | — |
| 2017-01-25 | $79.86 | $79.86 | 1,011,900 | — | — |
| 2017-01-24 | $79.28 | $79.28 | 218,400 | — | — |
| 2017-01-23 | $79.42 | $79.42 | 460,700 | — | — |
| 2017-01-20 | $79.86 | $79.86 | 440,500 | — | — |
| 2017-01-19 | $80.07 | $80.07 | 382,200 | — | — |
| 2017-01-18 | $80.02 | $80.02 | 425,700 | — | — |
| 2017-01-17 | $79.79 | $79.79 | 514,100 | — | — |
| 2017-01-13 | $80.54 | $80.54 | 289,000 | — | — |
| 2017-01-12 | $80.74 | $80.74 | 490,600 | — | — |
| 2017-01-11 | $80.00 | $80.00 | 421,200 | — | — |
| 2017-01-10 | $81.30 | $81.30 | 357,100 | — | — |
| 2017-01-09 | $80.60 | $80.60 | 362,900 | — | — |
| 2017-01-06 | $80.83 | $80.83 | 443,800 | — | — |
| 2017-01-05 | $80.56 | $80.56 | 883,500 | — | — |
| 2017-01-04 | $79.32 | $79.32 | 752,300 | — | — |
| 2017-01-03 | $76.53 | $76.53 | 402,100 | — | — |