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
- 1994-08-18 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 | $85.75 | $85.75 | 1,654 | — | — |
| 2017-12-28 | $88.55 | $88.55 | 851 | — | — |
| 2017-12-27 | $90.30 | $90.30 | 1,326 | — | — |
| 2017-12-26 | $89.95 | $89.95 | 1,526 | — | — |
| 2017-12-22 | $89.60 | $89.60 | 2,717 | — | — |
| 2017-12-21 | $84.00 | $84.00 | 537 | — | — |
| 2017-12-20 | $82.25 | $82.25 | 1,154 | — | — |
| 2017-12-19 | $86.10 | $86.10 | 806 | — | — |
| 2017-12-18 | $85.75 | $85.75 | 623 | — | — |
| 2017-12-15 | $86.45 | $86.45 | 551 | — | — |
| 2017-12-14 | $85.40 | $85.40 | 386 | — | — |
| 2017-12-13 | $86.45 | $86.45 | 2,777 | — | — |
| 2017-12-12 | $92.05 | $92.05 | 1,860 | — | — |
| 2017-12-11 | $92.05 | $92.05 | 731 | — | — |
| 2017-12-08 | $93.45 | $93.45 | 731 | — | — |
| 2017-12-07 | $94.15 | $94.15 | 831 | — | — |
| 2017-12-06 | $92.75 | $92.75 | 986 | — | — |
| 2017-12-05 | $92.75 | $92.75 | 746 | — | — |
| 2017-12-04 | $94.15 | $94.15 | 1,557 | — | — |
| 2017-12-01 | $99.40 | $99.40 | 9,640 | — | — |
| 2017-11-30 | $95.20 | $95.20 | 857 | — | — |
| 2017-11-29 | $100.80 | $100.80 | 626 | — | — |
| 2017-11-28 | $98.00 | $98.00 | 734 | — | — |
| 2017-11-27 | $105.00 | $105.00 | 2,900 | — | — |
| 2017-11-24 | $99.40 | $99.40 | 597 | — | — |
| 2017-11-22 | $93.10 | $93.10 | 626 | — | — |
| 2017-11-21 | $94.85 | $94.85 | 731 | — | — |
| 2017-11-20 | $97.65 | $97.65 | 1,114 | — | — |
| 2017-11-17 | $99.75 | $99.75 | 226 | — | — |
| 2017-11-16 | $93.10 | $93.10 | 760 | — | — |
| 2017-11-15 | $95.55 | $95.55 | 911 | — | — |
| 2017-11-14 | $95.20 | $95.20 | 791 | — | — |
| 2017-11-13 | $93.45 | $93.45 | 754 | — | — |
| 2017-11-10 | $100.10 | $100.10 | 386 | — | — |
| 2017-11-09 | $100.80 | $100.80 | 926 | — | — |
| 2017-11-08 | $104.30 | $104.30 | 2,040 | — | — |
| 2017-11-07 | $97.30 | $97.30 | 594 | — | — |
| 2017-11-06 | $101.50 | $101.50 | 1,349 | — | — |
| 2017-11-03 | $87.15 | $87.15 | 286 | — | — |
| 2017-11-02 | $88.90 | $88.90 | 743 | — | — |
| 2017-11-01 | $92.75 | $92.75 | 160 | — | — |
| 2017-10-31 | $89.60 | $89.60 | 551 | — | — |
| 2017-10-30 | $88.55 | $88.55 | 254 | — | — |
| 2017-10-27 | $84.70 | $84.70 | 303 | — | — |
| 2017-10-26 | $81.55 | $81.55 | 217 | — | — |
| 2017-10-25 | $85.75 | $85.75 | 1,586 | — | — |
| 2017-10-24 | $75.25 | $75.25 | 417 | — | — |
| 2017-10-23 | $75.25 | $75.25 | 346 | — | — |
| 2017-10-20 | $77.00 | $77.00 | 703 | — | — |
| 2017-10-19 | $76.30 | $76.30 | 766 | — | — |
| 2017-10-18 | $79.45 | $79.45 | 2,386 | — | — |
| 2017-10-17 | $87.15 | $87.15 | 180 | — | — |
| 2017-10-16 | $89.60 | $89.60 | 366 | — | — |
| 2017-10-13 | $91.35 | $91.35 | 174 | — | — |
| 2017-10-12 | $88.90 | $88.90 | 220 | — | — |
| 2017-10-11 | $92.05 | $92.05 | 483 | — | — |
| 2017-10-10 | $89.60 | $89.60 | 600 | — | — |
| 2017-10-09 | $93.45 | $93.45 | 391 | — | — |
| 2017-10-06 | $95.55 | $95.55 | 1,014 | — | — |
| 2017-10-05 | $91.70 | $91.70 | 389 | — | — |
| 2017-10-04 | $94.15 | $94.15 | 311 | — | — |
| 2017-10-03 | $94.85 | $94.85 | 1,046 | — | — |
| 2017-10-02 | $94.15 | $94.15 | 203 | — | — |
| 2017-09-29 | $95.55 | $95.55 | 349 | — | — |
| 2017-09-28 | $94.85 | $94.85 | 649 | — | — |
| 2017-09-27 | $91.70 | $91.70 | 674 | — | — |
| 2017-09-26 | $94.85 | $94.85 | 1,017 | — | — |
| 2017-09-25 | $91.00 | $91.00 | 1,260 | — | — |
| 2017-09-22 | $94.85 | $94.85 | 1,029 | — | — |
| 2017-09-21 | $86.80 | $86.80 | 523 | — | — |
| 2017-09-20 | $86.80 | $86.80 | 466 | — | — |
| 2017-09-19 | $87.15 | $87.15 | 1,069 | — | — |
| 2017-09-18 | $88.90 | $88.90 | 974 | — | — |
| 2017-09-15 | $86.80 | $86.80 | 2,526 | — | — |
| 2017-09-14 | $96.60 | $96.60 | 3,249 | — | — |
| 2017-09-13 | $77.35 | $77.35 | 751 | — | — |
| 2017-09-12 | $77.00 | $77.00 | 1,540 | — | — |
| 2017-09-11 | $68.95 | $68.95 | 1,174 | — | — |
| 2017-09-08 | $65.10 | $65.10 | 551 | — | — |
| 2017-09-07 | $67.90 | $67.90 | 931 | — | — |
| 2017-09-06 | $66.85 | $66.85 | 257 | — | — |
| 2017-09-05 | $68.25 | $68.25 | 840 | — | — |
| 2017-09-01 | $68.25 | $68.25 | 2,043 | — | — |
| 2017-08-31 | $62.65 | $62.65 | 1,100 | — | — |
| 2017-08-30 | $64.75 | $64.75 | 626 | — | — |
| 2017-08-29 | $66.85 | $66.85 | 800 | — | — |
| 2017-08-28 | $64.75 | $64.75 | 940 | — | — |
| 2017-08-25 | $66.50 | $66.50 | 1,026 | — | — |
| 2017-08-24 | $67.20 | $67.20 | 1,609 | — | — |
| 2017-08-23 | $72.10 | $72.10 | 729 | — | — |
| 2017-08-22 | $70.35 | $70.35 | 403 | — | — |
| 2017-08-21 | $68.25 | $68.25 | 77 | — | — |
| 2017-08-18 | $69.65 | $69.65 | 440 | — | — |
| 2017-08-17 | $70.35 | $70.35 | 491 | — | — |
| 2017-08-16 | $71.40 | $71.40 | 869 | — | — |
| 2017-08-15 | $76.65 | $76.65 | 271 | — | — |
| 2017-08-14 | $76.30 | $76.30 | 1,789 | — | — |
| 2017-08-11 | $68.95 | $68.95 | 1,171 | — | — |
| 2017-08-10 | $68.25 | $68.25 | 1,106 | — | — |
| 2017-08-09 | $70.35 | $70.35 | 2,060 | — | — |
| 2017-08-08 | $63.70 | $63.70 | 1,297 | — | — |
| 2017-08-07 | $62.65 | $62.65 | 1,694 | — | — |
| 2017-08-04 | $64.75 | $64.75 | 1,369 | — | — |
| 2017-08-03 | $61.60 | $61.60 | 3,171 | — | — |
| 2017-08-02 | $67.20 | $67.20 | 1,120 | — | — |
| 2017-08-01 | $70.00 | $70.00 | 2,103 | — | — |
| 2017-07-31 | $76.30 | $76.30 | 294 | — | — |
| 2017-07-28 | $79.45 | $79.45 | 1,531 | — | — |
| 2017-07-27 | $78.05 | $78.05 | 2,311 | — | — |
| 2017-07-26 | $80.50 | $80.50 | 814 | — | — |
| 2017-07-25 | $78.75 | $78.75 | 466 | — | — |
| 2017-07-24 | $80.85 | $80.85 | 757 | — | — |
| 2017-07-21 | $77.70 | $77.70 | 1,294 | — | — |
| 2017-07-20 | $77.00 | $77.00 | 420 | — | — |
| 2017-07-19 | $77.70 | $77.70 | 774 | — | — |
| 2017-07-18 | $79.45 | $79.45 | 769 | — | — |
| 2017-07-17 | $79.10 | $79.10 | 854 | — | — |
| 2017-07-14 | $77.00 | $77.00 | 1,114 | — | — |
| 2017-07-13 | $77.70 | $77.70 | 311 | — | — |
| 2017-07-12 | $78.75 | $78.75 | 1,143 | — | — |
| 2017-07-11 | $79.10 | $79.10 | 803 | — | — |
| 2017-07-10 | $81.20 | $81.20 | 551 | — | — |
| 2017-07-07 | $84.35 | $84.35 | 91 | — | — |
| 2017-07-06 | $84.70 | $84.70 | 389 | — | — |
| 2017-07-05 | $86.80 | $86.80 | 1,326 | — | — |
| 2017-07-03 | $85.75 | $85.75 | 314 | — | — |
| 2017-06-30 | $92.05 | $92.05 | 514 | — | — |
| 2017-06-29 | $88.55 | $88.55 | 466 | — | — |
| 2017-06-28 | $88.90 | $88.90 | 720 | — | — |
| 2017-06-27 | $86.80 | $86.80 | 1,234 | — | — |
| 2017-06-26 | $89.95 | $89.95 | 1,251 | — | — |
| 2017-06-23 | $85.75 | $85.75 | 1,686 | — | — |
| 2017-06-22 | $84.70 | $84.70 | 1,823 | — | — |
| 2017-06-21 | $84.70 | $84.70 | 4,851 | — | — |
| 2017-06-20 | $98.35 | $98.35 | 843 | — | — |
| 2017-06-19 | $95.20 | $95.20 | 1,589 | — | — |
| 2017-06-16 | $99.75 | $99.75 | 1,689 | — | — |
| 2017-06-15 | $103.25 | $103.25 | 546 | — | — |
| 2017-06-14 | $108.15 | $108.15 | 2,034 | — | — |
| 2017-06-13 | $105.00 | $105.00 | 554 | — | — |
| 2017-06-12 | $100.10 | $100.10 | 729 | — | — |
| 2017-06-09 | $99.75 | $99.75 | 717 | — | — |
| 2017-06-08 | $105.00 | $105.00 | 457 | — | — |
| 2017-06-07 | $106.05 | $106.05 | 571 | — | — |
| 2017-06-06 | $110.95 | $110.95 | 1,169 | — | — |
| 2017-06-05 | $111.30 | $111.30 | 637 | — | — |
| 2017-06-02 | $110.60 | $110.60 | 660 | — | — |
| 2017-06-01 | $110.60 | $110.60 | 406 | — | — |
| 2017-05-31 | $112.70 | $112.70 | 946 | — | — |
| 2017-05-30 | $110.95 | $110.95 | 1,560 | — | — |
| 2017-05-26 | $116.20 | $116.20 | 183 | — | — |
| 2017-05-25 | $116.90 | $116.90 | 626 | — | — |
| 2017-05-24 | $120.05 | $120.05 | 1,946 | — | — |
| 2017-05-23 | $116.20 | $116.20 | 1,180 | — | — |
| 2017-05-22 | $111.65 | $111.65 | 377 | — | — |
| 2017-05-19 | $111.30 | $111.30 | 686 | — | — |
| 2017-05-18 | $110.60 | $110.60 | 220 | — | — |
| 2017-05-17 | $113.40 | $113.40 | 249 | — | — |
| 2017-05-16 | $110.25 | $110.25 | 711 | — | — |
| 2017-05-15 | $112.70 | $112.70 | 606 | — | — |
| 2017-05-12 | $108.50 | $108.50 | 526 | — | — |
| 2017-05-11 | $108.15 | $108.15 | 794 | — | — |
| 2017-05-10 | $112.35 | $112.35 | 449 | — | — |
| 2017-05-09 | $113.05 | $113.05 | 669 | — | — |
| 2017-05-08 | $109.55 | $109.55 | 2,506 | — | — |
| 2017-05-05 | $118.65 | $118.65 | 7,371 | — | — |
| 2017-05-04 | $94.85 | $94.85 | 3,543 | — | — |
| 2017-05-03 | $91.70 | $91.70 | 2,517 | — | — |
| 2017-05-02 | $98.00 | $98.00 | 1,546 | — | — |
| 2017-05-01 | $100.10 | $100.10 | 1,694 | — | — |
| 2017-04-28 | $108.15 | $108.15 | 386 | — | — |
| 2017-04-27 | $107.80 | $107.80 | 363 | — | — |
| 2017-04-26 | $109.55 | $109.55 | 1,471 | — | — |
| 2017-04-25 | $106.75 | $106.75 | 726 | — | — |
| 2017-04-24 | $108.85 | $108.85 | 671 | — | — |
| 2017-04-21 | $109.20 | $109.20 | 440 | — | — |
| 2017-04-20 | $114.45 | $114.45 | 689 | — | — |
| 2017-04-19 | $113.40 | $113.40 | 1,123 | — | — |
| 2017-04-18 | $110.25 | $110.25 | 389 | — | — |
| 2017-04-17 | $110.60 | $110.60 | 197 | — | — |
| 2017-04-13 | $108.85 | $108.85 | 497 | — | — |
| 2017-04-12 | $113.05 | $113.05 | 660 | — | — |
| 2017-04-11 | $106.75 | $106.75 | 769 | — | — |
| 2017-04-10 | $109.20 | $109.20 | 357 | — | — |
| 2017-04-07 | $108.50 | $108.50 | 1,151 | — | — |
| 2017-04-06 | $111.30 | $111.30 | 526 | — | — |
| 2017-04-05 | $106.05 | $106.05 | 1,383 | — | — |
| 2017-04-04 | $107.45 | $107.45 | 723 | — | — |
| 2017-04-03 | $110.95 | $110.95 | 1,614 | — | — |
| 2017-03-31 | $115.15 | $115.15 | 2,380 | — | — |
| 2017-03-30 | $114.45 | $114.45 | 2,640 | — | — |
| 2017-03-29 | $110.95 | $110.95 | 477 | — | — |
| 2017-03-28 | $110.95 | $110.95 | 1,231 | — | — |
| 2017-03-27 | $109.55 | $109.55 | 583 | — | — |
| 2017-03-24 | $112.35 | $112.35 | 769 | — | — |
| 2017-03-23 | $113.75 | $113.75 | 866 | — | — |
| 2017-03-22 | $116.90 | $116.90 | 4,000 | — | — |
| 2017-03-21 | $120.75 | $120.75 | 2,143 | — | — |
| 2017-03-20 | $128.80 | $128.80 | 2,411 | — | — |
| 2017-03-17 | $124.60 | $124.60 | 2,631 | — | — |
| 2017-03-16 | $118.30 | $118.30 | 300 | — | — |
| 2017-03-15 | $118.30 | $118.30 | 1,414 | — | — |
| 2017-03-14 | $110.95 | $110.95 | 1,320 | — | — |
| 2017-03-13 | $109.90 | $109.90 | 1,069 | — | — |
| 2017-03-10 | $109.90 | $109.90 | 780 | — | — |
| 2017-03-09 | $108.85 | $108.85 | 1,851 | — | — |
| 2017-03-08 | $110.25 | $110.25 | 994 | — | — |
| 2017-03-07 | $112.00 | $112.00 | 1,914 | — | — |
| 2017-03-06 | $109.90 | $109.90 | 1,437 | — | — |
| 2017-03-03 | $110.95 | $110.95 | 1,766 | — | — |
| 2017-03-02 | $114.10 | $114.10 | 2,229 | — | — |
| 2017-03-01 | $112.00 | $112.00 | 2,866 | — | — |
| 2017-02-28 | $108.15 | $108.15 | 5,220 | — | — |
| 2017-02-27 | $120.05 | $120.05 | 3,231 | — | — |
| 2017-02-24 | $128.80 | $128.80 | 1,854 | — | — |
| 2017-02-23 | $129.85 | $129.85 | 5,566 | — | — |
| 2017-02-22 | $129.85 | $129.85 | 4,860 | — | — |
| 2017-02-21 | $137.20 | $137.20 | 8,503 | — | — |
| 2017-02-17 | $157.50 | $157.50 | 2,446 | — | — |
| 2017-02-16 | $164.85 | $164.85 | 3,791 | — | — |
| 2017-02-15 | $161.00 | $161.00 | 2,683 | — | — |
| 2017-02-14 | $153.30 | $153.30 | 1,777 | — | — |
| 2017-02-13 | $158.20 | $158.20 | 977 | — | — |
| 2017-02-10 | $160.30 | $160.30 | 654 | — | — |
| 2017-02-09 | $157.85 | $157.85 | 771 | — | — |
| 2017-02-08 | $161.00 | $161.00 | 2,723 | — | — |
| 2017-02-07 | $158.90 | $158.90 | 340 | — | — |
| 2017-02-06 | $161.70 | $161.70 | 651 | — | — |
| 2017-02-03 | $161.00 | $161.00 | 451 | — | — |
| 2017-02-02 | $164.15 | $164.15 | 1,371 | — | — |
| 2017-02-01 | $166.60 | $166.60 | 1,803 | — | — |
| 2017-01-31 | $163.45 | $163.45 | 400 | — | — |
| 2017-01-30 | $160.65 | $160.65 | 443 | — | — |
| 2017-01-27 | $165.90 | $165.90 | 391 | — | — |
| 2017-01-26 | $163.80 | $163.80 | 1,166 | — | — |
| 2017-01-25 | $169.40 | $169.40 | 1,003 | — | — |
| 2017-01-24 | $163.10 | $163.10 | 660 | — | — |
| 2017-01-23 | $158.55 | $158.55 | 1,254 | — | — |
| 2017-01-20 | $166.25 | $166.25 | 543 | — | — |
| 2017-01-19 | $165.90 | $165.90 | 1,226 | — | — |
| 2017-01-18 | $166.25 | $166.25 | 600 | — | — |
| 2017-01-17 | $168.00 | $168.00 | 1,017 | — | — |
| 2017-01-13 | $177.10 | $177.10 | 1,631 | — | — |
| 2017-01-12 | $177.80 | $177.80 | 997 | — | — |
| 2017-01-11 | $178.50 | $178.50 | 960 | — | — |
| 2017-01-10 | $177.80 | $177.80 | 500 | — | — |
| 2017-01-09 | $178.15 | $178.15 | 2,357 | — | — |
| 2017-01-06 | $176.40 | $176.40 | 677 | — | — |
| 2017-01-05 | $174.30 | $174.30 | 1,029 | — | — |
| 2017-01-04 | $173.60 | $173.60 | 2,297 | — | — |
| 2017-01-03 | $157.15 | $157.15 | 480 | — | — |