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
- 2004-08-16 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 | $87.45 | $157.66 | 631,200 | — | — |
| 2017-12-28 | $87.76 | $158.22 | 632,200 | — | — |
| 2017-12-27 | $87.41 | $157.58 | 438,900 | — | — |
| 2017-12-26 | $86.80 | $156.48 | 504,900 | — | — |
| 2017-12-22 | $86.12 | $155.26 | 563,500 | — | — |
| 2017-12-21 | $85.17 | $153.55 | 708,900 | — | — |
| 2017-12-20 | $85.66 | $154.43 | 901,500 | — | — |
| 2017-12-19 | $86.20 | $155.40 | 1,172,000 | — | — |
| 2017-12-18 | $87.58 | $157.89 | 710,700 | — | — |
| 2017-12-15 | $87.56 | $157.85 | 1,543,000 | — | — |
| 2017-12-14 | $86.60 | $156.12 | 906,300 | — | — |
| 2017-12-13 | $87.60 | $156.52 | 961,700 | — | — |
| 2017-12-12 | $87.86 | $156.99 | 1,087,900 | — | — |
| 2017-12-11 | $87.82 | $156.91 | 907,700 | — | — |
| 2017-12-08 | $86.28 | $154.16 | 883,400 | — | — |
| 2017-12-07 | $85.25 | $152.32 | 900,000 | — | — |
| 2017-12-06 | $85.44 | $152.66 | 890,500 | — | — |
| 2017-12-05 | $84.87 | $151.64 | 682,800 | — | — |
| 2017-12-04 | $84.85 | $151.61 | 1,091,800 | — | — |
| 2017-12-01 | $85.20 | $152.23 | 1,160,700 | — | — |
| 2017-11-30 | $85.36 | $152.52 | 1,637,100 | — | — |
| 2017-11-29 | $85.06 | $151.98 | 1,134,400 | — | — |
| 2017-11-28 | $85.21 | $152.25 | 1,402,000 | — | — |
| 2017-11-27 | $87.40 | $156.16 | 1,075,200 | — | — |
| 2017-11-24 | $87.38 | $156.13 | 283,000 | — | — |
| 2017-11-22 | $87.42 | $156.20 | 860,600 | — | — |
| 2017-11-21 | $87.66 | $156.63 | 824,100 | — | — |
| 2017-11-20 | $87.35 | $156.07 | 869,400 | — | — |
| 2017-11-17 | $87.20 | $155.81 | 1,581,600 | — | — |
| 2017-11-16 | $87.20 | $155.81 | 1,578,000 | — | — |
| 2017-11-15 | $85.67 | $153.07 | 693,000 | — | — |
| 2017-11-14 | $86.34 | $154.27 | 782,200 | — | — |
| 2017-11-13 | $86.87 | $155.22 | 917,200 | — | — |
| 2017-11-10 | $86.00 | $153.66 | 653,800 | — | — |
| 2017-11-09 | $85.45 | $152.68 | 750,000 | — | — |
| 2017-11-08 | $86.01 | $153.68 | 1,289,900 | — | — |
| 2017-11-07 | $85.68 | $153.09 | 1,331,700 | — | — |
| 2017-11-06 | $86.02 | $153.70 | 1,222,200 | — | — |
| 2017-11-03 | $85.04 | $151.95 | 1,251,300 | — | — |
| 2017-11-02 | $83.12 | $148.52 | 2,279,400 | — | — |
| 2017-11-01 | $81.60 | $145.80 | 1,310,500 | — | — |
| 2017-10-31 | $81.59 | $145.78 | 913,100 | — | — |
| 2017-10-30 | $81.09 | $144.89 | 725,100 | — | — |
| 2017-10-27 | $80.30 | $143.48 | 1,114,900 | — | — |
| 2017-10-26 | $78.70 | $140.62 | 2,684,300 | — | — |
| 2017-10-25 | $80.65 | $144.10 | 1,356,700 | — | — |
| 2017-10-24 | $80.41 | $143.67 | 1,111,500 | — | — |
| 2017-10-23 | $81.87 | $146.28 | 656,400 | — | — |
| 2017-10-20 | $81.77 | $146.10 | 979,500 | — | — |
| 2017-10-19 | $81.70 | $145.98 | 655,700 | — | — |
| 2017-10-18 | $81.92 | $146.37 | 712,000 | — | — |
| 2017-10-17 | $82.19 | $146.85 | 854,400 | — | — |
| 2017-10-16 | $81.87 | $146.28 | 613,200 | — | — |
| 2017-10-13 | $82.71 | $147.78 | 961,500 | — | — |
| 2017-10-12 | $81.61 | $145.82 | 1,190,000 | — | — |
| 2017-10-11 | $80.57 | $143.96 | 1,010,100 | — | — |
| 2017-10-10 | $80.20 | $143.30 | 566,700 | — | — |
| 2017-10-09 | $80.02 | $142.98 | 577,000 | — | — |
| 2017-10-06 | $80.38 | $143.62 | 1,069,300 | — | — |
| 2017-10-05 | $80.46 | $143.76 | 708,900 | — | — |
| 2017-10-04 | $79.60 | $142.23 | 861,700 | — | — |
| 2017-10-03 | $79.02 | $141.19 | 691,500 | — | — |
| 2017-10-02 | $79.60 | $142.23 | 1,312,600 | — | — |
| 2017-09-29 | $79.92 | $142.80 | 1,250,400 | — | — |
| 2017-09-28 | $79.08 | $141.30 | 490,300 | — | — |
| 2017-09-27 | $78.04 | $139.44 | 657,500 | — | — |
| 2017-09-26 | $79.37 | $141.82 | 551,000 | — | — |
| 2017-09-25 | $79.69 | $142.39 | 626,900 | — | — |
| 2017-09-22 | $78.89 | $140.96 | 420,700 | — | — |
| 2017-09-21 | $79.34 | $141.76 | 466,000 | — | — |
| 2017-09-20 | $79.46 | $141.98 | 1,018,800 | — | — |
| 2017-09-19 | $79.44 | $141.94 | 1,063,300 | — | — |
| 2017-09-18 | $79.40 | $141.87 | 695,700 | — | — |
| 2017-09-15 | $79.07 | $141.28 | 1,142,300 | — | — |
| 2017-09-14 | $78.37 | $140.03 | 715,500 | — | — |
| 2017-09-13 | $77.68 | $137.40 | 823,100 | — | — |
| 2017-09-12 | $77.47 | $137.03 | 1,021,500 | — | — |
| 2017-09-11 | $79.73 | $141.03 | 1,558,600 | — | — |
| 2017-09-08 | $82.25 | $145.49 | 1,283,200 | — | — |
| 2017-09-07 | $81.24 | $143.70 | 1,351,700 | — | — |
| 2017-09-06 | $79.39 | $140.43 | 1,041,600 | — | — |
| 2017-09-05 | $78.40 | $138.68 | 892,900 | — | — |
| 2017-09-01 | $77.78 | $137.58 | 573,400 | — | — |
| 2017-08-31 | $77.63 | $137.31 | 1,159,400 | — | — |
| 2017-08-30 | $77.59 | $137.24 | 807,500 | — | — |
| 2017-08-29 | $78.08 | $138.11 | 670,600 | — | — |
| 2017-08-28 | $77.27 | $136.68 | 595,800 | — | — |
| 2017-08-25 | $76.90 | $136.02 | 493,800 | — | — |
| 2017-08-24 | $77.53 | $137.14 | 877,300 | — | — |
| 2017-08-23 | $77.66 | $137.37 | 678,400 | — | — |
| 2017-08-22 | $75.82 | $134.11 | 435,300 | — | — |
| 2017-08-21 | $75.52 | $133.58 | 880,900 | — | — |
| 2017-08-18 | $74.74 | $132.20 | 858,800 | — | — |
| 2017-08-17 | $76.19 | $134.77 | 878,000 | — | — |
| 2017-08-16 | $75.87 | $134.20 | 1,461,200 | — | — |
| 2017-08-15 | $76.60 | $135.49 | 1,176,400 | — | — |
| 2017-08-14 | $76.87 | $135.97 | 673,600 | — | — |
| 2017-08-11 | $76.31 | $134.98 | 993,400 | — | — |
| 2017-08-10 | $76.23 | $134.84 | 1,084,600 | — | — |
| 2017-08-09 | $76.59 | $135.47 | 1,070,100 | — | — |
| 2017-08-08 | $77.00 | $136.20 | 935,000 | — | — |
| 2017-08-07 | $77.87 | $137.74 | 1,103,700 | — | — |
| 2017-08-04 | $77.75 | $137.53 | 890,800 | — | — |
| 2017-08-03 | $77.22 | $136.59 | 1,888,800 | — | — |
| 2017-08-02 | $79.26 | $140.20 | 2,381,800 | — | — |
| 2017-08-01 | $79.29 | $140.25 | 1,278,000 | — | — |
| 2017-07-31 | $79.50 | $140.62 | 3,215,800 | — | — |
| 2017-07-28 | $77.92 | $137.83 | 1,621,000 | — | — |
| 2017-07-27 | $76.50 | $135.31 | 2,452,300 | — | — |
| 2017-07-26 | $80.30 | $142.04 | 1,562,000 | — | — |
| 2017-07-25 | $79.48 | $140.59 | 1,281,200 | — | — |
| 2017-07-24 | $78.64 | $139.10 | 883,400 | — | — |
| 2017-07-21 | $78.97 | $139.68 | 668,700 | — | — |
| 2017-07-20 | $78.23 | $138.38 | 1,042,300 | — | — |
| 2017-07-19 | $78.79 | $139.37 | 1,896,900 | — | — |
| 2017-07-18 | $77.48 | $137.05 | 1,289,700 | — | — |
| 2017-07-17 | $77.40 | $136.91 | 1,361,100 | — | — |
| 2017-07-14 | $76.68 | $135.63 | 864,400 | — | — |
| 2017-07-13 | $75.57 | $133.67 | 792,100 | — | — |
| 2017-07-12 | $75.43 | $133.42 | 828,700 | — | — |
| 2017-07-11 | $74.13 | $131.12 | 1,037,200 | — | — |
| 2017-07-10 | $74.76 | $132.24 | 1,161,700 | — | — |
| 2017-07-07 | $76.53 | $135.37 | 712,100 | — | — |
| 2017-07-06 | $75.91 | $134.27 | 1,197,900 | — | — |
| 2017-07-05 | $77.39 | $136.89 | 922,500 | — | — |
| 2017-07-03 | $78.49 | $138.83 | 745,500 | — | — |
| 2017-06-30 | $78.00 | $137.97 | 995,700 | — | — |
| 2017-06-29 | $77.53 | $137.14 | 796,800 | — | — |
| 2017-06-28 | $77.95 | $137.88 | 971,200 | — | — |
| 2017-06-27 | $78.31 | $138.52 | 700,800 | — | — |
| 2017-06-26 | $78.76 | $139.31 | 498,900 | — | — |
| 2017-06-23 | $78.75 | $139.29 | 1,117,100 | — | — |
| 2017-06-22 | $77.31 | $136.75 | 614,600 | — | — |
| 2017-06-21 | $78.09 | $138.13 | 774,200 | — | — |
| 2017-06-20 | $78.29 | $138.48 | 713,900 | — | — |
| 2017-06-19 | $77.92 | $137.83 | 1,102,400 | — | — |
| 2017-06-16 | $78.50 | $138.85 | 1,533,800 | — | — |
| 2017-06-15 | $76.79 | $135.83 | 655,600 | — | — |
| 2017-06-14 | $75.40 | $133.37 | 869,900 | — | — |
| 2017-06-13 | $75.20 | $133.02 | 734,700 | — | — |
| 2017-06-12 | $75.45 | $132.08 | 973,000 | — | — |
| 2017-06-09 | $74.52 | $130.45 | 692,800 | — | — |
| 2017-06-08 | $75.17 | $131.59 | 657,400 | — | — |
| 2017-06-07 | $75.83 | $132.74 | 735,800 | — | — |
| 2017-06-06 | $74.48 | $130.38 | 613,600 | — | — |
| 2017-06-05 | $75.68 | $132.48 | 489,600 | — | — |
| 2017-06-02 | $76.46 | $133.85 | 1,285,600 | — | — |
| 2017-06-01 | $75.77 | $132.64 | 1,460,700 | — | — |
| 2017-05-31 | $77.47 | $135.61 | 1,554,000 | — | — |
| 2017-05-30 | $77.17 | $135.09 | 875,900 | — | — |
| 2017-05-26 | $78.00 | $136.54 | 868,400 | — | — |
| 2017-05-25 | $79.04 | $138.36 | 1,914,100 | — | — |
| 2017-05-24 | $78.69 | $137.75 | 953,600 | — | — |
| 2017-05-23 | $77.88 | $136.33 | 998,200 | — | — |
| 2017-05-22 | $77.54 | $135.74 | 1,671,700 | — | — |
| 2017-05-19 | $76.49 | $133.90 | 2,359,300 | — | — |
| 2017-05-18 | $75.90 | $132.87 | 1,512,300 | — | — |
| 2017-05-17 | $75.27 | $131.76 | 2,188,700 | — | — |
| 2017-05-16 | $71.79 | $125.67 | 1,716,100 | — | — |
| 2017-05-15 | $73.25 | $128.23 | 1,222,600 | — | — |
| 2017-05-12 | $72.42 | $126.77 | 1,136,300 | — | — |
| 2017-05-11 | $72.51 | $126.93 | 1,941,600 | — | — |
| 2017-05-10 | $73.15 | $128.05 | 661,800 | — | — |
| 2017-05-09 | $73.14 | $128.03 | 790,600 | — | — |
| 2017-05-08 | $73.21 | $128.16 | 627,500 | — | — |
| 2017-05-05 | $73.39 | $128.47 | 644,400 | — | — |
| 2017-05-04 | $73.31 | $128.33 | 957,300 | — | — |
| 2017-05-03 | $72.83 | $127.49 | 994,500 | — | — |
| 2017-05-02 | $73.54 | $128.73 | 1,692,700 | — | — |
| 2017-05-01 | $75.43 | $132.04 | 1,096,200 | — | — |
| 2017-04-28 | $75.53 | $132.22 | 1,343,500 | — | — |
| 2017-04-27 | $76.05 | $133.13 | 1,379,800 | — | — |
| 2017-04-26 | $78.97 | $138.24 | 1,229,600 | — | — |
| 2017-04-25 | $78.58 | $137.56 | 1,201,300 | — | — |
| 2017-04-24 | $78.94 | $138.19 | 1,912,700 | — | — |
| 2017-04-21 | $80.47 | $140.87 | 1,142,600 | — | — |
| 2017-04-20 | $80.62 | $141.13 | 876,000 | — | — |
| 2017-04-19 | $80.47 | $140.87 | 455,000 | — | — |
| 2017-04-18 | $80.80 | $141.44 | 586,400 | — | — |
| 2017-04-17 | $80.43 | $140.80 | 1,129,000 | — | — |
| 2017-04-13 | $78.10 | $136.72 | 824,700 | — | — |
| 2017-04-12 | $77.93 | $136.42 | 1,377,500 | — | — |
| 2017-04-11 | $78.68 | $137.73 | 565,800 | — | — |
| 2017-04-10 | $78.78 | $137.91 | 768,600 | — | — |
| 2017-04-07 | $78.07 | $136.66 | 834,100 | — | — |
| 2017-04-06 | $77.69 | $136.00 | 686,200 | — | — |
| 2017-04-05 | $77.38 | $135.46 | 997,600 | — | — |
| 2017-04-04 | $76.14 | $133.29 | 1,109,800 | — | — |
| 2017-04-03 | $75.54 | $132.24 | 1,379,400 | — | — |
| 2017-03-31 | $74.39 | $130.22 | 1,176,000 | — | — |
| 2017-03-30 | $74.00 | $129.54 | 581,000 | — | — |
| 2017-03-29 | $74.06 | $129.64 | 826,500 | — | — |
| 2017-03-28 | $74.76 | $130.87 | 575,200 | — | — |
| 2017-03-27 | $74.46 | $130.35 | 707,400 | — | — |
| 2017-03-24 | $75.04 | $131.36 | 573,200 | — | — |
| 2017-03-23 | $75.50 | $132.17 | 1,040,200 | — | — |
| 2017-03-22 | $75.47 | $132.11 | 809,500 | — | — |
| 2017-03-21 | $75.31 | $131.83 | 829,800 | — | — |
| 2017-03-20 | $75.37 | $131.94 | 585,300 | — | — |
| 2017-03-17 | $75.36 | $131.92 | 1,020,700 | — | — |
| 2017-03-16 | $74.68 | $130.73 | 758,200 | — | — |
| 2017-03-15 | $75.50 | $132.17 | 986,700 | — | — |
| 2017-03-14 | $74.13 | $129.77 | 1,177,700 | — | — |
| 2017-03-13 | $73.25 | $128.23 | 1,706,900 | — | — |
| 2017-03-10 | $74.74 | $129.47 | 1,308,000 | — | — |
| 2017-03-09 | $76.23 | $132.05 | 1,169,900 | — | — |
| 2017-03-08 | $78.62 | $136.19 | 1,051,900 | — | — |
| 2017-03-07 | $78.99 | $136.83 | 1,026,600 | — | — |
| 2017-03-06 | $79.46 | $137.65 | 856,300 | — | — |
| 2017-03-03 | $79.08 | $136.99 | 652,600 | — | — |
| 2017-03-02 | $79.42 | $137.58 | 546,100 | — | — |
| 2017-03-01 | $79.82 | $138.27 | 644,600 | — | — |
| 2017-02-28 | $79.19 | $137.18 | 806,800 | — | — |
| 2017-02-27 | $79.51 | $137.73 | 466,600 | — | — |
| 2017-02-24 | $79.49 | $137.70 | 661,200 | — | — |
| 2017-02-23 | $79.14 | $137.09 | 936,500 | — | — |
| 2017-02-22 | $77.92 | $134.98 | 1,816,900 | — | — |
| 2017-02-21 | $78.37 | $135.76 | 1,287,300 | — | — |
| 2017-02-17 | $77.25 | $133.82 | 1,486,800 | — | — |
| 2017-02-16 | $74.87 | $129.69 | 1,168,900 | — | — |
| 2017-02-15 | $73.54 | $127.39 | 731,600 | — | — |
| 2017-02-14 | $73.50 | $127.32 | 642,600 | — | — |
| 2017-02-13 | $74.85 | $129.66 | 616,300 | — | — |
| 2017-02-10 | $75.00 | $129.92 | 415,900 | — | — |
| 2017-02-09 | $74.51 | $129.07 | 323,600 | — | — |
| 2017-02-08 | $74.19 | $128.52 | 872,200 | — | — |
| 2017-02-07 | $73.72 | $127.70 | 674,700 | — | — |
| 2017-02-06 | $73.21 | $126.82 | 551,500 | — | — |
| 2017-02-03 | $73.01 | $126.47 | 706,300 | — | — |
| 2017-02-02 | $72.46 | $125.52 | 714,900 | — | — |
| 2017-02-01 | $71.64 | $124.10 | 801,000 | — | — |
| 2017-01-31 | $72.05 | $124.81 | 764,200 | — | — |
| 2017-01-30 | $72.30 | $125.24 | 826,700 | — | — |
| 2017-01-27 | $73.20 | $126.80 | 809,600 | — | — |
| 2017-01-26 | $73.98 | $128.15 | 943,600 | — | — |
| 2017-01-25 | $73.77 | $127.79 | 1,090,600 | — | — |
| 2017-01-24 | $75.14 | $130.16 | 762,200 | — | — |
| 2017-01-23 | $75.00 | $129.92 | 1,190,300 | — | — |
| 2017-01-20 | $73.42 | $127.18 | 1,007,500 | — | — |
| 2017-01-19 | $73.10 | $126.63 | 761,400 | — | — |
| 2017-01-18 | $73.17 | $126.75 | 911,000 | — | — |
| 2017-01-17 | $73.04 | $126.52 | 1,167,900 | — | — |
| 2017-01-13 | $72.65 | $125.85 | 913,700 | — | — |
| 2017-01-12 | $73.81 | $127.86 | 1,246,500 | — | — |
| 2017-01-11 | $74.65 | $129.31 | 1,535,500 | — | — |
| 2017-01-10 | $76.63 | $132.74 | 955,200 | — | — |
| 2017-01-09 | $78.26 | $135.57 | 616,600 | — | — |
| 2017-01-06 | $79.20 | $137.20 | 944,500 | — | — |
| 2017-01-05 | $78.47 | $135.93 | 903,200 | — | — |
| 2017-01-04 | $77.46 | $134.18 | 914,000 | — | — |
| 2017-01-03 | $77.05 | $133.47 | 906,000 | — | — |