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
- 2006-09-15 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 | $94.00 | $100.27 | 800,700 | — | — |
| 2017-12-28 | $92.65 | $98.83 | 541,200 | — | — |
| 2017-12-27 | $92.83 | $99.02 | 619,400 | — | — |
| 2017-12-26 | $92.46 | $98.63 | 517,300 | — | — |
| 2017-12-22 | $91.75 | $97.87 | 615,900 | — | — |
| 2017-12-21 | $92.19 | $98.34 | 540,500 | — | — |
| 2017-12-20 | $91.81 | $97.94 | 621,800 | — | — |
| 2017-12-19 | $90.89 | $96.95 | 881,200 | — | — |
| 2017-12-18 | $91.88 | $98.01 | 1,797,300 | — | — |
| 2017-12-15 | $89.50 | $95.47 | 2,206,500 | — | — |
| 2017-12-14 | $89.43 | $95.40 | 829,900 | — | — |
| 2017-12-13 | $88.20 | $94.09 | 1,145,600 | — | — |
| 2017-12-12 | $89.18 | $95.13 | 577,800 | — | — |
| 2017-12-11 | $90.24 | $96.26 | 1,661,300 | — | — |
| 2017-12-08 | $90.01 | $96.02 | 1,330,600 | — | — |
| 2017-12-07 | $88.89 | $94.82 | 1,683,100 | — | — |
| 2017-12-06 | $88.88 | $94.81 | 1,414,900 | — | — |
| 2017-12-05 | $84.48 | $90.12 | 1,714,100 | — | — |
| 2017-12-04 | $84.69 | $90.34 | 1,442,100 | — | — |
| 2017-12-01 | $84.28 | $89.90 | 516,700 | — | — |
| 2017-11-30 | $84.86 | $90.52 | 1,689,900 | — | — |
| 2017-11-29 | $85.00 | $90.67 | 1,771,600 | — | — |
| 2017-11-28 | $88.29 | $94.18 | 1,781,500 | — | — |
| 2017-11-27 | $86.27 | $92.03 | 1,210,000 | — | — |
| 2017-11-24 | $88.57 | $94.48 | 1,075,100 | — | — |
| 2017-11-22 | $89.31 | $95.27 | 1,168,900 | — | — |
| 2017-11-21 | $90.39 | $96.42 | 1,240,000 | — | — |
| 2017-11-20 | $88.23 | $94.12 | 1,465,000 | — | — |
| 2017-11-17 | $89.29 | $95.25 | 2,119,700 | — | — |
| 2017-11-16 | $88.13 | $94.01 | 1,463,300 | — | — |
| 2017-11-15 | $84.98 | $90.65 | 1,323,900 | — | — |
| 2017-11-14 | $84.10 | $89.71 | 889,400 | — | — |
| 2017-11-13 | $84.58 | $90.22 | 1,112,800 | — | — |
| 2017-11-10 | $85.53 | $91.24 | 747,500 | — | — |
| 2017-11-09 | $85.42 | $91.12 | 888,900 | — | — |
| 2017-11-08 | $87.14 | $92.95 | 1,098,700 | — | — |
| 2017-11-07 | $87.51 | $93.35 | 1,635,500 | — | — |
| 2017-11-06 | $88.00 | $93.87 | 2,935,800 | — | — |
| 2017-11-03 | $81.54 | $86.98 | 1,631,300 | — | — |
| 2017-11-02 | $81.67 | $87.12 | 1,529,100 | — | — |
| 2017-11-01 | $82.46 | $87.96 | 2,349,300 | — | — |
| 2017-10-31 | $83.24 | $88.79 | 2,095,800 | — | — |
| 2017-10-30 | $82.75 | $88.27 | 2,052,400 | — | — |
| 2017-10-27 | $85.36 | $91.06 | 3,233,800 | — | — |
| 2017-10-26 | $82.75 | $88.27 | 7,902,600 | — | — |
| 2017-10-25 | $88.93 | $94.86 | 3,111,300 | — | — |
| 2017-10-24 | $92.12 | $98.27 | 3,603,500 | — | — |
| 2017-10-23 | $93.97 | $100.24 | 2,462,600 | — | — |
| 2017-10-20 | $92.75 | $98.94 | 1,151,000 | — | — |
| 2017-10-19 | $90.50 | $96.54 | 1,319,800 | — | — |
| 2017-10-18 | $91.23 | $97.32 | 1,556,200 | — | — |
| 2017-10-17 | $90.93 | $97.00 | 1,263,200 | — | — |
| 2017-10-16 | $93.63 | $99.88 | 826,900 | — | — |
| 2017-10-13 | $93.80 | $100.06 | 1,231,700 | — | — |
| 2017-10-12 | $90.53 | $96.57 | 842,700 | — | — |
| 2017-10-11 | $91.34 | $97.43 | 1,671,300 | — | — |
| 2017-10-10 | $93.44 | $99.67 | 1,002,700 | — | — |
| 2017-10-09 | $91.64 | $97.75 | 956,200 | — | — |
| 2017-10-06 | $91.63 | $97.74 | 1,365,200 | — | — |
| 2017-10-05 | $89.88 | $95.88 | 591,100 | — | — |
| 2017-10-04 | $90.68 | $96.73 | 883,800 | — | — |
| 2017-10-03 | $92.72 | $98.91 | 1,805,300 | — | — |
| 2017-10-02 | $88.10 | $93.98 | 942,000 | — | — |
| 2017-09-29 | $88.26 | $94.15 | 1,279,300 | — | — |
| 2017-09-28 | $87.73 | $93.58 | 1,409,600 | — | — |
| 2017-09-27 | $86.22 | $91.97 | 1,587,500 | — | — |
| 2017-09-26 | $82.29 | $87.78 | 1,908,200 | — | — |
| 2017-09-25 | $82.29 | $87.78 | 1,871,800 | — | — |
| 2017-09-22 | $85.58 | $91.29 | 1,043,200 | — | — |
| 2017-09-21 | $86.41 | $92.18 | 980,700 | — | — |
| 2017-09-20 | $87.19 | $93.01 | 1,241,700 | — | — |
| 2017-09-19 | $85.93 | $91.66 | 1,271,600 | — | — |
| 2017-09-18 | $87.16 | $92.98 | 1,504,600 | — | — |
| 2017-09-15 | $87.04 | $92.85 | 4,129,200 | — | — |
| 2017-09-14 | $88.19 | $94.07 | 2,251,400 | — | — |
| 2017-09-13 | $91.86 | $97.99 | 2,325,000 | — | — |
| 2017-09-12 | $91.01 | $97.08 | 858,600 | — | — |
| 2017-09-11 | $90.01 | $96.02 | 1,355,300 | — | — |
| 2017-09-08 | $87.89 | $93.75 | 1,508,400 | — | — |
| 2017-09-07 | $90.66 | $96.71 | 2,778,700 | — | — |
| 2017-09-06 | $83.28 | $88.84 | 1,420,700 | — | — |
| 2017-09-05 | $80.92 | $86.32 | 1,660,400 | — | — |
| 2017-09-01 | $84.12 | $89.73 | 1,361,100 | — | — |
| 2017-08-31 | $81.75 | $86.72 | 1,361,400 | — | — |
| 2017-08-30 | $79.31 | $84.14 | 825,700 | — | — |
| 2017-08-29 | $78.31 | $83.08 | 1,161,300 | — | — |
| 2017-08-28 | $76.68 | $81.35 | 2,382,200 | — | — |
| 2017-08-25 | $77.79 | $82.52 | 1,601,800 | — | — |
| 2017-08-24 | $83.22 | $88.28 | 873,300 | — | — |
| 2017-08-23 | $84.46 | $89.60 | 1,113,100 | — | — |
| 2017-08-22 | $83.52 | $88.60 | 1,914,100 | — | — |
| 2017-08-21 | $82.03 | $87.02 | 1,206,600 | — | — |
| 2017-08-18 | $80.05 | $84.92 | 860,800 | — | — |
| 2017-08-17 | $79.20 | $84.02 | 894,300 | — | — |
| 2017-08-16 | $80.47 | $85.37 | 712,500 | — | — |
| 2017-08-15 | $81.06 | $85.99 | 732,700 | — | — |
| 2017-08-14 | $82.34 | $87.35 | 1,391,200 | — | — |
| 2017-08-11 | $78.23 | $82.99 | 1,132,800 | — | — |
| 2017-08-10 | $77.54 | $82.26 | 924,000 | — | — |
| 2017-08-09 | $79.82 | $84.68 | 1,176,300 | — | — |
| 2017-08-08 | $80.08 | $84.95 | 814,600 | — | — |
| 2017-08-07 | $81.10 | $86.04 | 1,531,700 | — | — |
| 2017-08-04 | $79.09 | $83.90 | 542,700 | — | — |
| 2017-08-03 | $78.65 | $83.44 | 920,900 | — | — |
| 2017-08-02 | $77.32 | $82.03 | 2,116,400 | — | — |
| 2017-08-01 | $78.11 | $82.86 | 1,488,400 | — | — |
| 2017-07-31 | $79.66 | $84.51 | 1,010,700 | — | — |
| 2017-07-28 | $79.84 | $84.70 | 941,900 | — | — |
| 2017-07-27 | $79.23 | $84.05 | 1,886,800 | — | — |
| 2017-07-26 | $82.87 | $87.91 | 1,859,900 | — | — |
| 2017-07-25 | $80.70 | $85.61 | 3,751,200 | — | — |
| 2017-07-24 | $80.49 | $85.39 | 1,798,400 | — | — |
| 2017-07-21 | $79.11 | $83.92 | 1,042,900 | — | — |
| 2017-07-20 | $80.61 | $85.52 | 1,425,900 | — | — |
| 2017-07-19 | $80.23 | $85.11 | 1,395,900 | — | — |
| 2017-07-18 | $82.07 | $87.06 | 1,200,800 | — | — |
| 2017-07-17 | $79.80 | $84.66 | 967,300 | — | — |
| 2017-07-14 | $79.78 | $84.63 | 1,799,900 | — | — |
| 2017-07-13 | $78.19 | $82.95 | 1,487,800 | — | — |
| 2017-07-12 | $79.86 | $84.72 | 1,548,600 | — | — |
| 2017-07-11 | $76.13 | $80.76 | 949,900 | — | — |
| 2017-07-10 | $74.65 | $79.19 | 1,155,800 | — | — |
| 2017-07-07 | $72.12 | $76.51 | 848,200 | — | — |
| 2017-07-06 | $71.00 | $75.32 | 1,613,600 | — | — |
| 2017-07-05 | $72.00 | $76.38 | 602,600 | — | — |
| 2017-07-03 | $71.33 | $75.67 | 674,500 | — | — |
| 2017-06-30 | $70.49 | $74.78 | 915,200 | — | — |
| 2017-06-29 | $70.42 | $74.71 | 1,241,000 | — | — |
| 2017-06-28 | $71.29 | $75.63 | 1,050,500 | — | — |
| 2017-06-27 | $71.60 | $75.96 | 1,005,400 | — | — |
| 2017-06-26 | $72.41 | $76.82 | 876,900 | — | — |
| 2017-06-23 | $72.72 | $77.15 | 555,400 | — | — |
| 2017-06-22 | $72.65 | $77.07 | 1,287,400 | — | — |
| 2017-06-21 | $72.84 | $77.27 | 1,148,100 | — | — |
| 2017-06-20 | $74.17 | $78.68 | 1,349,400 | — | — |
| 2017-06-19 | $75.47 | $80.06 | 1,144,700 | — | — |
| 2017-06-16 | $74.10 | $78.61 | 851,800 | — | — |
| 2017-06-15 | $72.80 | $77.23 | 1,178,700 | — | — |
| 2017-06-14 | $72.96 | $77.40 | 1,003,400 | — | — |
| 2017-06-13 | $73.69 | $78.17 | 2,695,700 | — | — |
| 2017-06-12 | $74.08 | $78.59 | 2,665,500 | — | — |
| 2017-06-09 | $72.47 | $76.88 | 2,685,200 | — | — |
| 2017-06-08 | $75.83 | $80.44 | 2,892,600 | — | — |
| 2017-06-07 | $82.66 | $87.69 | 2,777,500 | — | — |
| 2017-06-06 | $76.12 | $80.75 | 1,254,100 | — | — |
| 2017-06-05 | $74.55 | $79.09 | 965,000 | — | — |
| 2017-06-02 | $73.96 | $78.46 | 1,050,000 | — | — |
| 2017-06-01 | $74.05 | $78.56 | 1,292,600 | — | — |
| 2017-05-31 | $71.67 | $76.03 | 1,495,200 | — | — |
| 2017-05-30 | $70.62 | $74.92 | 1,372,900 | — | — |
| 2017-05-26 | $73.43 | $77.90 | 920,600 | — | — |
| 2017-05-25 | $73.00 | $77.44 | 1,659,400 | — | — |
| 2017-05-24 | $73.21 | $77.66 | 1,477,800 | — | — |
| 2017-05-23 | $73.21 | $77.66 | 1,999,700 | — | — |
| 2017-05-22 | $73.41 | $77.88 | 1,820,200 | — | — |
| 2017-05-19 | $71.70 | $76.06 | 1,576,800 | — | — |
| 2017-05-18 | $68.04 | $72.18 | 2,166,300 | — | — |
| 2017-05-17 | $68.95 | $73.15 | 2,995,700 | — | — |
| 2017-05-16 | $75.82 | $80.43 | 2,142,400 | — | — |
| 2017-05-15 | $70.91 | $75.23 | 1,251,100 | — | — |
| 2017-05-12 | $71.59 | $75.95 | 1,419,600 | — | — |
| 2017-05-11 | $69.36 | $73.58 | 1,118,100 | — | — |
| 2017-05-10 | $67.98 | $72.12 | 885,100 | — | — |
| 2017-05-09 | $66.97 | $71.05 | 858,600 | — | — |
| 2017-05-08 | $67.15 | $71.24 | 999,500 | — | — |
| 2017-05-05 | $65.32 | $69.29 | 864,200 | — | — |
| 2017-05-04 | $64.00 | $67.89 | 753,900 | — | — |
| 2017-05-03 | $64.03 | $67.93 | 342,200 | — | — |
| 2017-05-02 | $64.35 | $68.27 | 1,276,200 | — | — |
| 2017-05-01 | $64.40 | $68.32 | 518,100 | — | — |
| 2017-04-28 | $64.54 | $68.47 | 974,900 | — | — |
| 2017-04-27 | $65.00 | $68.96 | 2,151,200 | — | — |
| 2017-04-26 | $65.31 | $69.28 | 1,678,400 | — | — |
| 2017-04-25 | $66.91 | $70.98 | 2,408,800 | — | — |
| 2017-04-24 | $62.81 | $66.63 | 1,799,300 | — | — |
| 2017-04-21 | $62.81 | $66.63 | 981,000 | — | — |
| 2017-04-20 | $62.05 | $65.83 | 1,109,900 | — | — |
| 2017-04-19 | $62.40 | $66.20 | 1,017,100 | — | — |
| 2017-04-18 | $60.33 | $64.00 | 613,800 | — | — |
| 2017-04-17 | $60.38 | $64.05 | 558,700 | — | — |
| 2017-04-13 | $59.39 | $63.00 | 1,121,700 | — | — |
| 2017-04-12 | $59.45 | $63.07 | 919,000 | — | — |
| 2017-04-11 | $59.68 | $63.31 | 785,200 | — | — |
| 2017-04-10 | $60.09 | $63.75 | 886,500 | — | — |
| 2017-04-07 | $61.06 | $64.78 | 552,800 | — | — |
| 2017-04-06 | $61.45 | $65.19 | 701,100 | — | — |
| 2017-04-05 | $60.73 | $64.43 | 1,024,800 | — | — |
| 2017-04-04 | $60.69 | $64.38 | 548,700 | — | — |
| 2017-04-03 | $60.91 | $64.62 | 546,700 | — | — |
| 2017-03-31 | $60.38 | $64.05 | 1,301,700 | — | — |
| 2017-03-30 | $59.53 | $63.15 | 898,100 | — | — |
| 2017-03-29 | $59.46 | $63.08 | 829,400 | — | — |
| 2017-03-28 | $58.07 | $61.60 | 734,800 | — | — |
| 2017-03-27 | $58.47 | $62.03 | 1,242,500 | — | — |
| 2017-03-24 | $58.95 | $62.54 | 553,500 | — | — |
| 2017-03-23 | $58.10 | $61.64 | 1,006,500 | — | — |
| 2017-03-22 | $58.69 | $62.26 | 1,497,000 | — | — |
| 2017-03-21 | $57.48 | $60.98 | 2,197,500 | — | — |
| 2017-03-20 | $57.24 | $60.72 | 1,719,100 | — | — |
| 2017-03-17 | $55.10 | $58.45 | 900,200 | — | — |
| 2017-03-16 | $54.20 | $57.50 | 583,500 | — | — |
| 2017-03-15 | $53.63 | $56.89 | 1,802,400 | — | — |
| 2017-03-14 | $52.06 | $55.23 | 665,600 | — | — |
| 2017-03-13 | $51.84 | $54.99 | 437,200 | — | — |
| 2017-03-10 | $51.11 | $54.22 | 614,300 | — | — |
| 2017-03-09 | $50.25 | $53.31 | 551,100 | — | — |
| 2017-03-08 | $50.46 | $53.53 | 678,800 | — | — |
| 2017-03-07 | $50.82 | $53.91 | 938,300 | — | — |
| 2017-03-06 | $51.69 | $54.84 | 809,600 | — | — |
| 2017-03-03 | $49.88 | $52.92 | 885,100 | — | — |
| 2017-03-02 | $51.25 | $54.37 | 1,794,800 | — | — |
| 2017-03-01 | $50.47 | $53.54 | 605,500 | — | — |
| 2017-02-28 | $48.41 | $51.36 | 745,000 | — | — |
| 2017-02-27 | $48.83 | $51.80 | 981,300 | — | — |
| 2017-02-24 | $49.15 | $52.14 | 391,600 | — | — |
| 2017-02-23 | $49.72 | $52.75 | 780,100 | — | — |
| 2017-02-22 | $49.62 | $52.64 | 708,100 | — | — |
| 2017-02-21 | $49.17 | $52.16 | 914,900 | — | — |
| 2017-02-17 | $49.42 | $52.43 | 665,900 | — | — |
| 2017-02-16 | $49.49 | $52.50 | 850,400 | — | — |
| 2017-02-15 | $49.56 | $52.58 | 610,600 | — | — |
| 2017-02-14 | $49.73 | $52.76 | 1,571,700 | — | — |
| 2017-02-13 | $51.29 | $54.41 | 1,825,400 | — | — |
| 2017-02-10 | $50.80 | $53.89 | 1,198,600 | — | — |
| 2017-02-09 | $48.75 | $51.72 | 1,260,300 | — | — |
| 2017-02-08 | $47.78 | $50.69 | 1,281,100 | — | — |
| 2017-02-07 | $48.02 | $50.94 | 1,377,600 | — | — |
| 2017-02-06 | $47.23 | $50.10 | 1,130,800 | — | — |
| 2017-02-03 | $47.41 | $50.29 | 828,800 | — | — |
| 2017-02-02 | $48.24 | $51.18 | 1,156,300 | — | — |
| 2017-02-01 | $47.58 | $50.48 | 1,026,200 | — | — |
| 2017-01-31 | $47.55 | $50.44 | 756,700 | — | — |
| 2017-01-30 | $47.45 | $50.34 | 754,200 | — | — |
| 2017-01-27 | $48.80 | $51.77 | 444,300 | — | — |
| 2017-01-26 | $48.25 | $51.19 | 912,800 | — | — |
| 2017-01-25 | $47.97 | $50.89 | 1,294,800 | — | — |
| 2017-01-24 | $47.74 | $50.65 | 1,468,700 | — | — |
| 2017-01-23 | $48.19 | $51.12 | 1,227,100 | — | — |
| 2017-01-20 | $48.43 | $51.38 | 1,474,500 | — | — |
| 2017-01-19 | $48.03 | $50.95 | 1,774,400 | — | — |
| 2017-01-18 | $47.87 | $50.78 | 2,720,600 | — | — |
| 2017-01-17 | $50.11 | $53.16 | 2,510,200 | — | — |
| 2017-01-13 | $48.74 | $51.71 | 1,322,000 | — | — |
| 2017-01-12 | $47.99 | $50.91 | 741,800 | — | — |
| 2017-01-11 | $48.24 | $51.18 | 742,600 | — | — |
| 2017-01-10 | $48.51 | $51.46 | 1,248,700 | — | — |
| 2017-01-09 | $48.87 | $51.84 | 861,200 | — | — |
| 2017-01-06 | $47.66 | $50.56 | 793,900 | — | — |
| 2017-01-05 | $46.67 | $49.51 | 1,766,800 | — | — |
| 2017-01-04 | $45.11 | $47.86 | 1,900,900 | — | — |
| 2017-01-03 | $43.34 | $45.98 | 1,137,100 | — | — |