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
- 2004-06-23 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 | $102.23 | $102.23 | 2,498,800 | — | — |
| 2017-12-28 | $102.79 | $102.79 | 2,719,400 | — | — |
| 2017-12-27 | $102.65 | $102.65 | 2,038,600 | — | — |
| 2017-12-26 | $102.54 | $102.54 | 2,524,600 | — | — |
| 2017-12-22 | $102.63 | $102.63 | 3,538,300 | — | — |
| 2017-12-21 | $103.62 | $103.62 | 2,486,800 | — | — |
| 2017-12-20 | $103.39 | $103.39 | 3,673,500 | — | — |
| 2017-12-19 | $104.26 | $104.26 | 3,942,100 | — | — |
| 2017-12-18 | $105.08 | $105.08 | 3,931,400 | — | — |
| 2017-12-15 | $105.48 | $105.48 | 7,261,100 | — | — |
| 2017-12-14 | $104.24 | $104.24 | 4,464,900 | — | — |
| 2017-12-13 | $103.94 | $103.94 | 4,067,500 | — | — |
| 2017-12-12 | $103.67 | $103.67 | 4,683,600 | — | — |
| 2017-12-11 | $104.54 | $104.54 | 3,357,200 | — | — |
| 2017-12-08 | $103.44 | $103.44 | 4,171,500 | — | — |
| 2017-12-07 | $104.07 | $104.07 | 3,900,100 | — | — |
| 2017-12-06 | $102.92 | $102.92 | 4,571,000 | — | — |
| 2017-12-05 | $100.69 | $100.69 | 5,323,800 | — | — |
| 2017-12-04 | $99.85 | $99.85 | 9,116,000 | — | — |
| 2017-12-01 | $103.83 | $103.83 | 4,797,600 | — | — |
| 2017-11-30 | $104.32 | $104.32 | 5,201,800 | — | — |
| 2017-11-29 | $103.53 | $103.53 | 6,851,000 | — | — |
| 2017-11-28 | $106.46 | $106.46 | 4,794,300 | — | — |
| 2017-11-27 | $106.58 | $106.58 | 5,144,200 | — | — |
| 2017-11-24 | $107.15 | $107.15 | 4,000,000 | — | — |
| 2017-11-22 | $106.83 | $106.83 | 9,009,600 | — | — |
| 2017-11-21 | $108.80 | $108.80 | 10,682,700 | — | — |
| 2017-11-20 | $107.37 | $107.37 | 5,578,500 | — | — |
| 2017-11-17 | $107.58 | $107.58 | 4,407,900 | — | — |
| 2017-11-16 | $107.03 | $107.03 | 3,708,500 | — | — |
| 2017-11-15 | $105.43 | $105.43 | 4,148,400 | — | — |
| 2017-11-14 | $106.23 | $106.23 | 4,366,800 | — | — |
| 2017-11-13 | $105.78 | $105.78 | 4,609,500 | — | — |
| 2017-11-10 | $105.24 | $105.24 | 4,675,700 | — | — |
| 2017-11-09 | $103.60 | $103.60 | 5,128,600 | — | — |
| 2017-11-08 | $105.03 | $105.03 | 6,674,500 | — | — |
| 2017-11-07 | $102.72 | $102.72 | 5,277,100 | — | — |
| 2017-11-06 | $102.42 | $102.42 | 7,046,800 | — | — |
| 2017-11-03 | $102.71 | $102.71 | 3,265,500 | — | — |
| 2017-11-02 | $102.60 | $102.60 | 3,212,600 | — | — |
| 2017-11-01 | $101.95 | $101.95 | 3,760,800 | — | — |
| 2017-10-31 | $102.34 | $102.34 | 5,111,800 | — | — |
| 2017-10-30 | $100.70 | $100.70 | 2,374,600 | — | — |
| 2017-10-27 | $100.70 | $100.70 | 4,030,400 | — | — |
| 2017-10-26 | $100.05 | $100.05 | 3,863,300 | — | — |
| 2017-10-25 | $99.59 | $99.59 | 4,687,200 | — | — |
| 2017-10-24 | $98.66 | $98.66 | 3,651,400 | — | — |
| 2017-10-23 | $98.44 | $98.44 | 4,024,900 | — | — |
| 2017-10-20 | $98.90 | $98.90 | 4,588,800 | — | — |
| 2017-10-19 | $97.19 | $97.19 | 2,534,100 | — | — |
| 2017-10-18 | $96.44 | $96.44 | 2,876,700 | — | — |
| 2017-10-17 | $96.72 | $96.72 | 2,528,300 | — | — |
| 2017-10-16 | $97.15 | $97.15 | 2,544,300 | — | — |
| 2017-10-13 | $96.94 | $96.94 | 2,496,000 | — | — |
| 2017-10-12 | $96.74 | $96.74 | 3,118,600 | — | — |
| 2017-10-11 | $96.01 | $96.01 | 2,640,800 | — | — |
| 2017-10-10 | $95.39 | $95.39 | 2,028,900 | — | — |
| 2017-10-09 | $96.27 | $96.27 | 2,031,300 | — | — |
| 2017-10-06 | $96.32 | $96.32 | 4,402,900 | — | — |
| 2017-10-05 | $95.73 | $95.73 | 3,956,300 | — | — |
| 2017-10-04 | $95.52 | $95.52 | 3,128,300 | — | — |
| 2017-10-03 | $95.36 | $95.36 | 4,996,800 | — | — |
| 2017-10-02 | $93.94 | $93.94 | 2,755,900 | — | — |
| 2017-09-29 | $93.42 | $93.42 | 4,629,700 | — | — |
| 2017-09-28 | $92.60 | $92.60 | 3,017,600 | — | — |
| 2017-09-27 | $93.21 | $93.21 | 2,945,100 | — | — |
| 2017-09-26 | $92.34 | $92.34 | 4,558,200 | — | — |
| 2017-09-25 | $92.47 | $92.47 | 5,821,100 | — | — |
| 2017-09-22 | $94.94 | $94.94 | 2,254,400 | — | — |
| 2017-09-21 | $94.86 | $94.86 | 2,896,100 | — | — |
| 2017-09-20 | $95.21 | $95.21 | 3,362,600 | — | — |
| 2017-09-19 | $95.35 | $95.35 | 3,521,000 | — | — |
| 2017-09-18 | $95.74 | $95.74 | 5,990,700 | — | — |
| 2017-09-15 | $94.63 | $94.63 | 6,081,700 | — | — |
| 2017-09-14 | $95.30 | $95.30 | 5,054,600 | — | — |
| 2017-09-13 | $95.61 | $95.61 | 5,610,300 | — | — |
| 2017-09-12 | $96.85 | $96.85 | 4,743,200 | — | — |
| 2017-09-11 | $97.71 | $97.71 | 4,471,500 | — | — |
| 2017-09-08 | $96.43 | $96.43 | 3,316,400 | — | — |
| 2017-09-07 | $96.73 | $96.73 | 4,917,300 | — | — |
| 2017-09-06 | $95.82 | $95.82 | 4,105,200 | — | — |
| 2017-09-05 | $96.18 | $96.18 | 4,069,500 | — | — |
| 2017-09-01 | $96.01 | $96.01 | 3,679,600 | — | — |
| 2017-08-31 | $95.49 | $95.49 | 5,098,200 | — | — |
| 2017-08-30 | $94.86 | $94.86 | 3,808,100 | — | — |
| 2017-08-29 | $93.83 | $93.83 | 3,242,800 | — | — |
| 2017-08-28 | $93.66 | $93.66 | 5,536,100 | — | — |
| 2017-08-25 | $94.10 | $94.10 | 5,311,000 | — | — |
| 2017-08-24 | $94.15 | $94.15 | 5,494,400 | — | — |
| 2017-08-23 | $93.07 | $93.07 | 12,034,900 | — | — |
| 2017-08-22 | $92.95 | $92.95 | 11,254,400 | — | — |
| 2017-08-21 | $91.76 | $91.76 | 3,512,500 | — | — |
| 2017-08-18 | $90.76 | $90.76 | 3,046,800 | — | — |
| 2017-08-17 | $90.88 | $90.88 | 3,630,500 | — | — |
| 2017-08-16 | $92.24 | $92.24 | 4,273,700 | — | — |
| 2017-08-15 | $90.70 | $90.70 | 2,531,700 | — | — |
| 2017-08-14 | $90.25 | $90.25 | 4,906,900 | — | — |
| 2017-08-11 | $88.29 | $88.29 | 2,881,500 | — | — |
| 2017-08-10 | $87.63 | $87.63 | 3,961,500 | — | — |
| 2017-08-09 | $90.12 | $90.12 | 3,055,400 | — | — |
| 2017-08-08 | $90.26 | $90.26 | 2,366,700 | — | — |
| 2017-08-07 | $90.50 | $90.50 | 1,903,300 | — | — |
| 2017-08-04 | $90.45 | $90.45 | 1,987,600 | — | — |
| 2017-08-03 | $90.35 | $90.35 | 2,351,400 | — | — |
| 2017-08-02 | $89.89 | $89.89 | 3,636,900 | — | — |
| 2017-08-01 | $91.22 | $91.22 | 3,157,500 | — | — |
| 2017-07-31 | $90.80 | $90.80 | 3,002,900 | — | — |
| 2017-07-28 | $90.62 | $90.62 | 2,108,800 | — | — |
| 2017-07-27 | $90.51 | $90.51 | 3,572,100 | — | — |
| 2017-07-26 | $91.07 | $91.07 | 3,638,100 | — | — |
| 2017-07-25 | $90.63 | $90.63 | 3,346,000 | — | — |
| 2017-07-24 | $89.67 | $89.67 | 2,393,500 | — | — |
| 2017-07-21 | $89.69 | $89.69 | 2,928,700 | — | — |
| 2017-07-20 | $90.54 | $90.54 | 3,481,000 | — | — |
| 2017-07-19 | $89.56 | $89.56 | 4,463,000 | — | — |
| 2017-07-18 | $89.27 | $89.27 | 3,813,100 | — | — |
| 2017-07-17 | $89.29 | $89.29 | 2,485,700 | — | — |
| 2017-07-14 | $90.00 | $90.00 | 1,978,000 | — | — |
| 2017-07-13 | $89.57 | $89.57 | 3,211,100 | — | — |
| 2017-07-12 | $90.40 | $90.40 | 4,273,500 | — | — |
| 2017-07-11 | $88.35 | $88.35 | 2,414,700 | — | — |
| 2017-07-10 | $88.50 | $88.50 | 2,332,100 | — | — |
| 2017-07-07 | $87.92 | $87.92 | 2,454,300 | — | — |
| 2017-07-06 | $86.85 | $86.85 | 3,275,000 | — | — |
| 2017-07-05 | $87.50 | $87.50 | 4,719,800 | — | — |
| 2017-07-03 | $86.10 | $86.10 | 2,741,300 | — | — |
| 2017-06-30 | $86.60 | $86.60 | 3,943,500 | — | — |
| 2017-06-29 | $86.80 | $86.80 | 5,215,600 | — | — |
| 2017-06-28 | $88.09 | $88.09 | 4,257,800 | — | — |
| 2017-06-27 | $87.68 | $87.68 | 5,370,800 | — | — |
| 2017-06-26 | $88.11 | $88.11 | 4,866,500 | — | — |
| 2017-06-23 | $88.62 | $88.62 | 4,890,900 | — | — |
| 2017-06-22 | $88.47 | $88.47 | 4,413,000 | — | — |
| 2017-06-21 | $87.56 | $87.56 | 3,794,700 | — | — |
| 2017-06-20 | $86.92 | $86.92 | 3,095,500 | — | — |
| 2017-06-19 | $87.54 | $87.54 | 4,835,500 | — | — |
| 2017-06-16 | $86.00 | $86.00 | 8,005,000 | — | — |
| 2017-06-15 | $86.27 | $86.27 | 6,661,600 | — | — |
| 2017-06-14 | $87.17 | $87.17 | 3,554,800 | — | — |
| 2017-06-13 | $87.27 | $87.27 | 5,308,000 | — | — |
| 2017-06-12 | $86.18 | $86.18 | 9,281,600 | — | — |
| 2017-06-09 | $87.27 | $87.27 | 11,672,200 | — | — |
| 2017-06-08 | $91.25 | $91.25 | 3,804,900 | — | — |
| 2017-06-07 | $91.39 | $91.39 | 3,484,000 | — | — |
| 2017-06-06 | $91.10 | $91.10 | 4,296,700 | — | — |
| 2017-06-05 | $91.38 | $91.38 | 5,537,300 | — | — |
| 2017-06-02 | $90.86 | $90.86 | 4,969,200 | — | — |
| 2017-06-01 | $90.05 | $90.05 | 4,890,600 | — | — |
| 2017-05-31 | $89.64 | $89.64 | 6,030,100 | — | — |
| 2017-05-30 | $90.86 | $90.86 | 4,626,500 | — | — |
| 2017-05-26 | $90.83 | $90.83 | 5,284,500 | — | — |
| 2017-05-25 | $91.27 | $91.27 | 7,407,100 | — | — |
| 2017-05-24 | $89.60 | $89.60 | 4,577,200 | — | — |
| 2017-05-23 | $88.49 | $88.49 | 4,344,600 | — | — |
| 2017-05-22 | $88.94 | $88.94 | 6,058,400 | — | — |
| 2017-05-19 | $87.40 | $87.40 | 15,733,500 | — | — |
| 2017-05-18 | $87.75 | $87.75 | 10,180,000 | — | — |
| 2017-05-17 | $87.84 | $87.84 | 5,619,200 | — | — |
| 2017-05-16 | $89.75 | $89.75 | 6,422,300 | — | — |
| 2017-05-15 | $89.80 | $89.80 | 4,053,900 | — | — |
| 2017-05-12 | $89.04 | $89.04 | 5,586,600 | — | — |
| 2017-05-11 | $87.71 | $87.71 | 2,731,600 | — | — |
| 2017-05-10 | $87.31 | $87.31 | 2,920,700 | — | — |
| 2017-05-09 | $87.13 | $87.13 | 2,887,000 | — | — |
| 2017-05-08 | $86.86 | $86.86 | 2,168,400 | — | — |
| 2017-05-05 | $86.97 | $86.97 | 2,595,800 | — | — |
| 2017-05-04 | $86.52 | $86.52 | 2,140,100 | — | — |
| 2017-05-03 | $86.55 | $86.55 | 2,786,700 | — | — |
| 2017-05-02 | $87.09 | $87.09 | 3,503,200 | — | — |
| 2017-05-01 | $86.66 | $86.66 | 3,290,000 | — | — |
| 2017-04-28 | $86.12 | $86.12 | 2,919,200 | — | — |
| 2017-04-27 | $85.85 | $85.85 | 2,944,500 | — | — |
| 2017-04-26 | $84.95 | $84.95 | 2,165,000 | — | — |
| 2017-04-25 | $84.75 | $84.75 | 3,016,500 | — | — |
| 2017-04-24 | $84.17 | $84.17 | 3,193,800 | — | — |
| 2017-04-21 | $83.79 | $83.79 | 2,946,100 | — | — |
| 2017-04-20 | $84.05 | $84.05 | 4,012,300 | — | — |
| 2017-04-19 | $83.50 | $83.50 | 2,840,600 | — | — |
| 2017-04-18 | $83.71 | $83.71 | 2,498,200 | — | — |
| 2017-04-17 | $84.20 | $84.20 | 2,960,800 | — | — |
| 2017-04-13 | $83.13 | $83.13 | 2,594,700 | — | — |
| 2017-04-12 | $83.37 | $83.37 | 3,098,400 | — | — |
| 2017-04-11 | $83.86 | $83.86 | 2,536,200 | — | — |
| 2017-04-10 | $84.24 | $84.24 | 3,401,300 | — | — |
| 2017-04-07 | $84.38 | $84.38 | 4,876,400 | — | — |
| 2017-04-06 | $85.00 | $85.00 | 5,014,400 | — | — |
| 2017-04-05 | $85.34 | $85.34 | 13,289,300 | — | — |
| 2017-04-04 | $82.97 | $82.97 | 4,441,500 | — | — |
| 2017-04-03 | $82.31 | $82.31 | 4,224,200 | — | — |
| 2017-03-31 | $82.49 | $82.49 | 3,174,000 | — | — |
| 2017-03-30 | $82.56 | $82.56 | 3,483,000 | — | — |
| 2017-03-29 | $82.38 | $82.38 | 2,874,000 | — | — |
| 2017-03-28 | $82.14 | $82.14 | 3,216,000 | — | — |
| 2017-03-27 | $81.61 | $81.61 | 3,403,000 | — | — |
| 2017-03-24 | $81.61 | $81.61 | 3,701,800 | — | — |
| 2017-03-23 | $81.52 | $81.52 | 3,056,700 | — | — |
| 2017-03-22 | $81.88 | $81.88 | 3,057,000 | — | — |
| 2017-03-21 | $81.55 | $81.55 | 4,206,200 | — | — |
| 2017-03-20 | $82.90 | $82.90 | 3,428,700 | — | — |
| 2017-03-17 | $83.03 | $83.03 | 7,828,200 | — | — |
| 2017-03-16 | $83.52 | $83.52 | 3,762,100 | — | — |
| 2017-03-15 | $83.48 | $83.48 | 3,074,100 | — | — |
| 2017-03-14 | $83.51 | $83.51 | 2,933,500 | — | — |
| 2017-03-13 | $83.61 | $83.61 | 3,463,700 | — | — |
| 2017-03-10 | $83.51 | $83.51 | 3,930,000 | — | — |
| 2017-03-09 | $83.28 | $83.28 | 3,646,900 | — | — |
| 2017-03-08 | $83.48 | $83.48 | 3,732,400 | — | — |
| 2017-03-07 | $82.97 | $82.97 | 5,431,800 | — | — |
| 2017-03-06 | $82.50 | $82.50 | 5,328,500 | — | — |
| 2017-03-03 | $82.22 | $82.22 | 6,217,200 | — | — |
| 2017-03-02 | $82.67 | $82.67 | 5,884,800 | — | — |
| 2017-03-01 | $83.81 | $83.81 | 14,319,200 | — | — |
| 2017-02-28 | $81.35 | $81.35 | 10,533,000 | — | — |
| 2017-02-27 | $81.54 | $81.54 | 3,289,300 | — | — |
| 2017-02-24 | $81.78 | $81.78 | 4,434,200 | — | — |
| 2017-02-23 | $82.07 | $82.07 | 5,595,200 | — | — |
| 2017-02-22 | $82.08 | $82.08 | 2,741,400 | — | — |
| 2017-02-21 | $82.18 | $82.18 | 4,325,000 | — | — |
| 2017-02-17 | $81.47 | $81.47 | 3,674,100 | — | — |
| 2017-02-16 | $80.82 | $80.82 | 5,234,700 | — | — |
| 2017-02-15 | $81.67 | $81.67 | 5,271,900 | — | — |
| 2017-02-14 | $80.92 | $80.92 | 4,809,500 | — | — |
| 2017-02-13 | $80.91 | $80.91 | 4,327,500 | — | — |
| 2017-02-10 | $80.64 | $80.64 | 3,061,900 | — | — |
| 2017-02-09 | $81.03 | $81.03 | 5,147,500 | — | — |
| 2017-02-08 | $80.70 | $80.70 | 2,568,000 | — | — |
| 2017-02-07 | $80.21 | $80.21 | 3,628,200 | — | — |
| 2017-02-06 | $79.75 | $79.75 | 2,664,200 | — | — |
| 2017-02-03 | $80.21 | $80.21 | 4,975,400 | — | — |
| 2017-02-02 | $80.13 | $80.13 | 7,676,100 | — | — |
| 2017-02-01 | $78.58 | $78.58 | 6,199,700 | — | — |
| 2017-01-31 | $79.10 | $79.10 | 7,835,200 | — | — |
| 2017-01-30 | $78.71 | $78.71 | 4,964,000 | — | — |
| 2017-01-27 | $78.21 | $78.21 | 2,219,300 | — | — |
| 2017-01-26 | $77.95 | $77.95 | 4,121,000 | — | — |
| 2017-01-25 | $78.47 | $78.47 | 5,690,400 | — | — |
| 2017-01-24 | $77.11 | $77.11 | 3,730,300 | — | — |
| 2017-01-23 | $76.16 | $76.16 | 3,770,900 | — | — |
| 2017-01-20 | $76.03 | $76.03 | 4,593,600 | — | — |
| 2017-01-19 | $75.57 | $75.57 | 3,274,300 | — | — |
| 2017-01-18 | $75.78 | $75.78 | 3,969,500 | — | — |
| 2017-01-17 | $75.02 | $75.02 | 3,152,500 | — | — |
| 2017-01-13 | $75.64 | $75.64 | 3,690,000 | — | — |
| 2017-01-12 | $75.21 | $75.21 | 4,681,700 | — | — |
| 2017-01-11 | $75.77 | $75.77 | 7,591,300 | — | — |
| 2017-01-10 | $73.98 | $73.98 | 3,994,800 | — | — |
| 2017-01-09 | $73.96 | $73.96 | 3,933,100 | — | — |
| 2017-01-06 | $73.80 | $73.80 | 4,466,100 | — | — |
| 2017-01-05 | $72.79 | $72.79 | 4,695,600 | — | — |
| 2017-01-04 | $72.80 | $72.80 | 9,289,500 | — | — |
| 2017-01-03 | $70.54 | $70.54 | 8,112,200 | — | — |