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
- 2001-06-20 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 | $94.09 | $217.05 | 808,300 | — | — |
| 2017-12-28 | $94.28 | $217.48 | 1,371,900 | — | — |
| 2017-12-27 | $94.00 | $216.84 | 674,300 | — | — |
| 2017-12-26 | $94.13 | $217.14 | 691,900 | — | — |
| 2017-12-22 | $94.32 | $217.58 | 881,900 | — | — |
| 2017-12-21 | $94.86 | $218.82 | 964,700 | — | — |
| 2017-12-20 | $95.08 | $219.33 | 983,600 | — | — |
| 2017-12-19 | $95.00 | $219.15 | 1,357,600 | — | — |
| 2017-12-18 | $95.25 | $219.72 | 1,579,600 | — | — |
| 2017-12-15 | $94.83 | $218.75 | 2,735,000 | — | — |
| 2017-12-14 | $93.60 | $215.92 | 1,487,900 | — | — |
| 2017-12-13 | $94.26 | $216.77 | 1,496,500 | — | — |
| 2017-12-12 | $94.24 | $216.72 | 2,546,100 | — | — |
| 2017-12-11 | $95.71 | $220.10 | 1,188,300 | — | — |
| 2017-12-08 | $95.85 | $220.43 | 1,683,500 | — | — |
| 2017-12-07 | $95.87 | $220.47 | 2,004,000 | — | — |
| 2017-12-06 | $95.30 | $219.16 | 1,817,100 | — | — |
| 2017-12-05 | $95.17 | $218.86 | 2,017,200 | — | — |
| 2017-12-04 | $93.63 | $215.32 | 1,668,400 | — | — |
| 2017-12-01 | $93.75 | $215.60 | 1,488,800 | — | — |
| 2017-11-30 | $94.33 | $216.93 | 1,802,900 | — | — |
| 2017-11-29 | $92.72 | $213.23 | 1,068,700 | — | — |
| 2017-11-28 | $92.72 | $213.23 | 938,800 | — | — |
| 2017-11-27 | $91.97 | $211.50 | 1,155,000 | — | — |
| 2017-11-24 | $92.11 | $211.83 | 469,200 | — | — |
| 2017-11-22 | $91.59 | $210.63 | 792,600 | — | — |
| 2017-11-21 | $91.74 | $210.97 | 1,924,400 | — | — |
| 2017-11-20 | $91.97 | $211.50 | 1,429,400 | — | — |
| 2017-11-17 | $92.06 | $211.71 | 1,692,900 | — | — |
| 2017-11-16 | $93.20 | $214.33 | 2,711,900 | — | — |
| 2017-11-15 | $93.54 | $215.11 | 2,414,600 | — | — |
| 2017-11-14 | $93.43 | $214.86 | 2,111,000 | — | — |
| 2017-11-13 | $92.85 | $213.53 | 1,561,600 | — | — |
| 2017-11-10 | $92.76 | $213.32 | 1,800,200 | — | — |
| 2017-11-09 | $92.52 | $212.77 | 2,704,700 | — | — |
| 2017-11-08 | $91.65 | $210.77 | 2,400,600 | — | — |
| 2017-11-07 | $90.47 | $208.05 | 4,748,900 | — | — |
| 2017-11-06 | $93.13 | $214.17 | 1,620,700 | — | — |
| 2017-11-03 | $93.18 | $214.29 | 1,264,400 | — | — |
| 2017-11-02 | $93.36 | $214.70 | 1,489,400 | — | — |
| 2017-11-01 | $93.11 | $214.12 | 2,849,500 | — | — |
| 2017-10-31 | $92.76 | $213.32 | 4,394,200 | — | — |
| 2017-10-30 | $96.07 | $220.93 | 1,241,200 | — | — |
| 2017-10-27 | $96.62 | $222.20 | 994,500 | — | — |
| 2017-10-26 | $95.94 | $220.63 | 888,000 | — | — |
| 2017-10-25 | $95.53 | $219.69 | 864,400 | — | — |
| 2017-10-24 | $95.27 | $219.09 | 813,300 | — | — |
| 2017-10-23 | $95.71 | $220.10 | 743,400 | — | — |
| 2017-10-20 | $95.28 | $219.12 | 976,700 | — | — |
| 2017-10-19 | $95.15 | $218.82 | 1,166,500 | — | — |
| 2017-10-18 | $94.81 | $218.03 | 652,400 | — | — |
| 2017-10-17 | $94.38 | $217.05 | 964,000 | — | — |
| 2017-10-16 | $95.21 | $218.95 | 1,019,500 | — | — |
| 2017-10-13 | $94.96 | $218.38 | 1,042,800 | — | — |
| 2017-10-12 | $94.61 | $217.57 | 1,051,600 | — | — |
| 2017-10-11 | $94.64 | $217.64 | 858,600 | — | — |
| 2017-10-10 | $94.61 | $217.57 | 1,332,000 | — | — |
| 2017-10-09 | $94.35 | $216.98 | 742,000 | — | — |
| 2017-10-06 | $93.91 | $215.96 | 1,380,400 | — | — |
| 2017-10-05 | $93.82 | $215.76 | 733,100 | — | — |
| 2017-10-04 | $93.71 | $215.50 | 1,107,200 | — | — |
| 2017-10-03 | $93.40 | $214.79 | 519,800 | — | — |
| 2017-10-02 | $93.33 | $214.63 | 867,500 | — | — |
| 2017-09-29 | $93.39 | $214.77 | 1,076,600 | — | — |
| 2017-09-28 | $93.34 | $214.65 | 891,400 | — | — |
| 2017-09-27 | $93.00 | $213.87 | 955,500 | — | — |
| 2017-09-26 | $92.65 | $213.07 | 933,100 | — | — |
| 2017-09-25 | $92.83 | $213.48 | 1,362,000 | — | — |
| 2017-09-22 | $93.05 | $213.99 | 968,900 | — | — |
| 2017-09-21 | $92.72 | $213.23 | 849,200 | — | — |
| 2017-09-20 | $92.80 | $213.41 | 1,136,600 | — | — |
| 2017-09-19 | $92.77 | $213.34 | 1,272,300 | — | — |
| 2017-09-18 | $93.54 | $215.11 | 2,223,400 | — | — |
| 2017-09-15 | $92.01 | $211.60 | 2,102,100 | — | — |
| 2017-09-14 | $92.11 | $211.83 | 997,100 | — | — |
| 2017-09-13 | $92.42 | $211.87 | 874,200 | — | — |
| 2017-09-12 | $93.33 | $213.96 | 771,800 | — | — |
| 2017-09-11 | $93.39 | $214.09 | 1,101,100 | — | — |
| 2017-09-08 | $92.30 | $211.60 | 1,060,400 | — | — |
| 2017-09-07 | $92.53 | $212.12 | 956,800 | — | — |
| 2017-09-06 | $92.47 | $211.99 | 966,500 | — | — |
| 2017-09-05 | $92.21 | $211.39 | 905,200 | — | — |
| 2017-09-01 | $92.34 | $211.69 | 1,022,200 | — | — |
| 2017-08-31 | $92.92 | $213.02 | 1,430,400 | — | — |
| 2017-08-30 | $92.39 | $211.80 | 883,000 | — | — |
| 2017-08-29 | $91.94 | $210.77 | 930,600 | — | — |
| 2017-08-28 | $91.79 | $210.43 | 671,600 | — | — |
| 2017-08-25 | $91.34 | $209.40 | 830,400 | — | — |
| 2017-08-24 | $91.25 | $209.19 | 1,185,200 | — | — |
| 2017-08-23 | $91.34 | $209.40 | 976,200 | — | — |
| 2017-08-22 | $91.58 | $209.95 | 1,218,500 | — | — |
| 2017-08-21 | $90.86 | $208.29 | 1,377,700 | — | — |
| 2017-08-18 | $89.83 | $205.93 | 3,093,600 | — | — |
| 2017-08-17 | $89.57 | $205.34 | 1,183,400 | — | — |
| 2017-08-16 | $91.45 | $209.65 | 1,508,700 | — | — |
| 2017-08-15 | $90.66 | $207.84 | 842,800 | — | — |
| 2017-08-14 | $90.45 | $207.35 | 728,000 | — | — |
| 2017-08-11 | $89.22 | $204.54 | 780,600 | — | — |
| 2017-08-10 | $89.26 | $204.63 | 1,637,800 | — | — |
| 2017-08-09 | $89.39 | $204.92 | 1,140,400 | — | — |
| 2017-08-08 | $89.99 | $206.30 | 953,300 | — | — |
| 2017-08-07 | $90.55 | $207.58 | 2,385,500 | — | — |
| 2017-08-04 | $90.37 | $207.17 | 2,748,900 | — | — |
| 2017-08-03 | $90.41 | $207.26 | 2,176,200 | — | — |
| 2017-08-02 | $91.24 | $209.17 | 2,262,600 | — | — |
| 2017-08-01 | $91.87 | $210.61 | 1,949,500 | — | — |
| 2017-07-31 | $91.22 | $209.12 | 1,849,200 | — | — |
| 2017-07-28 | $90.83 | $208.23 | 1,330,200 | — | — |
| 2017-07-27 | $91.05 | $208.73 | 2,895,200 | — | — |
| 2017-07-26 | $90.69 | $207.91 | 1,120,500 | — | — |
| 2017-07-25 | $89.70 | $205.64 | 1,297,800 | — | — |
| 2017-07-24 | $90.12 | $206.60 | 958,500 | — | — |
| 2017-07-21 | $90.00 | $206.32 | 1,033,400 | — | — |
| 2017-07-20 | $89.81 | $205.89 | 1,476,400 | — | — |
| 2017-07-19 | $89.87 | $206.03 | 1,272,400 | — | — |
| 2017-07-18 | $89.85 | $205.98 | 949,300 | — | — |
| 2017-07-17 | $89.63 | $205.48 | 1,149,300 | — | — |
| 2017-07-14 | $89.58 | $205.36 | 1,142,300 | — | — |
| 2017-07-13 | $89.25 | $204.60 | 1,726,000 | — | — |
| 2017-07-12 | $88.60 | $203.11 | 1,803,600 | — | — |
| 2017-07-11 | $87.82 | $201.33 | 1,971,800 | — | — |
| 2017-07-10 | $87.30 | $200.13 | 1,486,400 | — | — |
| 2017-07-07 | $86.78 | $198.94 | 1,808,800 | — | — |
| 2017-07-06 | $85.55 | $196.12 | 1,521,400 | — | — |
| 2017-07-05 | $86.11 | $197.41 | 1,646,100 | — | — |
| 2017-07-03 | $85.45 | $195.89 | 826,300 | — | — |
| 2017-06-30 | $85.40 | $195.78 | 1,470,900 | — | — |
| 2017-06-29 | $84.81 | $194.43 | 1,511,700 | — | — |
| 2017-06-28 | $85.98 | $197.11 | 1,132,100 | — | — |
| 2017-06-27 | $85.22 | $195.37 | 1,937,200 | — | — |
| 2017-06-26 | $84.90 | $194.63 | 1,117,700 | — | — |
| 2017-06-23 | $84.84 | $194.49 | 1,351,800 | — | — |
| 2017-06-22 | $84.86 | $194.54 | 846,800 | — | — |
| 2017-06-21 | $84.99 | $194.84 | 1,152,300 | — | — |
| 2017-06-20 | $85.15 | $195.20 | 2,021,700 | — | — |
| 2017-06-19 | $85.07 | $195.02 | 1,563,100 | — | — |
| 2017-06-16 | $85.19 | $195.30 | 2,316,400 | — | — |
| 2017-06-15 | $86.03 | $197.22 | 1,922,500 | — | — |
| 2017-06-14 | $85.73 | $196.53 | 1,516,500 | — | — |
| 2017-06-13 | $85.74 | $195.89 | 1,452,900 | — | — |
| 2017-06-12 | $84.93 | $194.04 | 1,918,100 | — | — |
| 2017-06-09 | $84.61 | $193.31 | 1,309,600 | — | — |
| 2017-06-08 | $85.29 | $194.86 | 2,027,400 | — | — |
| 2017-06-07 | $86.55 | $197.74 | 1,112,600 | — | — |
| 2017-06-06 | $86.25 | $197.06 | 1,091,800 | — | — |
| 2017-06-05 | $86.55 | $197.74 | 1,169,100 | — | — |
| 2017-06-02 | $86.67 | $198.02 | 1,360,000 | — | — |
| 2017-06-01 | $86.77 | $198.25 | 1,628,000 | — | — |
| 2017-05-31 | $85.87 | $196.19 | 2,401,400 | — | — |
| 2017-05-30 | $85.29 | $194.86 | 1,518,100 | — | — |
| 2017-05-26 | $85.28 | $194.84 | 1,392,600 | — | — |
| 2017-05-25 | $85.36 | $195.02 | 1,421,100 | — | — |
| 2017-05-24 | $83.95 | $191.80 | 1,432,800 | — | — |
| 2017-05-23 | $83.66 | $191.14 | 1,467,700 | — | — |
| 2017-05-22 | $84.03 | $191.99 | 1,452,500 | — | — |
| 2017-05-19 | $83.20 | $190.09 | 1,330,000 | — | — |
| 2017-05-18 | $82.81 | $189.20 | 1,477,900 | — | — |
| 2017-05-17 | $82.85 | $189.29 | 1,943,200 | — | — |
| 2017-05-16 | $83.78 | $191.41 | 1,331,300 | — | — |
| 2017-05-15 | $83.41 | $190.57 | 1,204,700 | — | — |
| 2017-05-12 | $83.11 | $189.88 | 1,152,100 | — | — |
| 2017-05-11 | $83.60 | $191.00 | 1,255,800 | — | — |
| 2017-05-10 | $83.58 | $190.96 | 1,633,500 | — | — |
| 2017-05-09 | $83.15 | $189.98 | 1,543,400 | — | — |
| 2017-05-08 | $83.34 | $190.41 | 1,158,100 | — | — |
| 2017-05-05 | $83.05 | $189.75 | 1,542,400 | — | — |
| 2017-05-04 | $83.52 | $190.82 | 1,813,800 | — | — |
| 2017-05-03 | $82.98 | $189.59 | 2,527,200 | — | — |
| 2017-05-02 | $83.26 | $190.23 | 3,247,800 | — | — |
| 2017-05-01 | $84.42 | $192.88 | 2,962,400 | — | — |
| 2017-04-28 | $84.19 | $192.35 | 1,472,400 | — | — |
| 2017-04-27 | $84.09 | $192.12 | 949,100 | — | — |
| 2017-04-26 | $83.88 | $191.64 | 929,900 | — | — |
| 2017-04-25 | $83.86 | $191.60 | 1,235,100 | — | — |
| 2017-04-24 | $83.32 | $190.36 | 1,312,700 | — | — |
| 2017-04-21 | $82.53 | $188.56 | 2,399,600 | — | — |
| 2017-04-20 | $81.57 | $186.37 | 1,002,100 | — | — |
| 2017-04-19 | $80.65 | $184.26 | 1,030,700 | — | — |
| 2017-04-18 | $80.75 | $184.49 | 801,100 | — | — |
| 2017-04-17 | $80.63 | $184.22 | 1,754,800 | — | — |
| 2017-04-13 | $80.16 | $183.14 | 1,058,000 | — | — |
| 2017-04-12 | $80.52 | $183.97 | 1,345,400 | — | — |
| 2017-04-11 | $80.08 | $182.96 | 1,174,800 | — | — |
| 2017-04-10 | $80.54 | $184.01 | 2,171,600 | — | — |
| 2017-04-07 | $79.87 | $182.48 | 1,228,600 | — | — |
| 2017-04-06 | $79.60 | $181.86 | 2,364,900 | — | — |
| 2017-04-05 | $79.50 | $181.64 | 1,755,400 | — | — |
| 2017-04-04 | $79.13 | $180.79 | 1,850,400 | — | — |
| 2017-04-03 | $79.44 | $181.50 | 3,242,500 | — | — |
| 2017-03-31 | $79.62 | $181.91 | 1,727,900 | — | — |
| 2017-03-30 | $80.05 | $182.89 | 1,458,600 | — | — |
| 2017-03-29 | $80.03 | $182.85 | 1,067,500 | — | — |
| 2017-03-28 | $80.29 | $183.44 | 2,350,300 | — | — |
| 2017-03-27 | $80.41 | $183.71 | 1,818,500 | — | — |
| 2017-03-24 | $80.12 | $183.05 | 1,188,900 | — | — |
| 2017-03-23 | $79.82 | $182.37 | 1,249,600 | — | — |
| 2017-03-22 | $79.90 | $182.55 | 1,352,800 | — | — |
| 2017-03-21 | $80.05 | $182.89 | 1,813,900 | — | — |
| 2017-03-20 | $81.02 | $185.11 | 1,652,000 | — | — |
| 2017-03-17 | $81.83 | $186.96 | 1,929,900 | — | — |
| 2017-03-16 | $81.95 | $187.23 | 1,095,300 | — | — |
| 2017-03-15 | $82.52 | $188.54 | 1,494,800 | — | — |
| 2017-03-14 | $82.46 | $187.74 | 848,600 | — | — |
| 2017-03-13 | $82.72 | $188.33 | 1,315,000 | — | — |
| 2017-03-10 | $82.23 | $187.21 | 2,445,900 | — | — |
| 2017-03-09 | $81.98 | $186.64 | 1,453,800 | — | — |
| 2017-03-08 | $82.22 | $187.19 | 1,336,000 | — | — |
| 2017-03-07 | $82.64 | $188.15 | 974,000 | — | — |
| 2017-03-06 | $82.70 | $188.28 | 1,198,300 | — | — |
| 2017-03-03 | $82.95 | $188.85 | 1,104,500 | — | — |
| 2017-03-02 | $82.27 | $187.30 | 1,080,100 | — | — |
| 2017-03-01 | $83.02 | $189.01 | 1,535,500 | — | — |
| 2017-02-28 | $82.27 | $187.30 | 1,752,900 | — | — |
| 2017-02-27 | $82.63 | $188.12 | 2,054,400 | — | — |
| 2017-02-24 | $83.84 | $190.88 | 2,348,300 | — | — |
| 2017-02-23 | $83.09 | $189.17 | 1,508,900 | — | — |
| 2017-02-22 | $82.82 | $188.56 | 1,130,800 | — | — |
| 2017-02-21 | $82.17 | $187.08 | 1,294,300 | — | — |
| 2017-02-17 | $82.05 | $186.80 | 1,028,100 | — | — |
| 2017-02-16 | $81.72 | $186.05 | 1,052,700 | — | — |
| 2017-02-15 | $81.41 | $185.35 | 1,620,400 | — | — |
| 2017-02-14 | $80.50 | $183.27 | 1,168,500 | — | — |
| 2017-02-13 | $80.91 | $184.21 | 1,068,800 | — | — |
| 2017-02-10 | $80.46 | $183.18 | 1,924,900 | — | — |
| 2017-02-09 | $80.75 | $183.84 | 2,147,200 | — | — |
| 2017-02-08 | $79.84 | $181.77 | 4,696,000 | — | — |
| 2017-02-07 | $77.30 | $175.99 | 6,834,000 | — | — |
| 2017-02-06 | $79.35 | $180.66 | 2,472,700 | — | — |
| 2017-02-03 | $79.40 | $180.77 | 1,601,500 | — | — |
| 2017-02-02 | $79.06 | $180.00 | 1,023,000 | — | — |
| 2017-02-01 | $79.02 | $179.90 | 1,315,200 | — | — |
| 2017-01-31 | $79.42 | $180.81 | 1,308,300 | — | — |
| 2017-01-30 | $79.60 | $181.22 | 670,500 | — | — |
| 2017-01-27 | $79.81 | $181.70 | 952,100 | — | — |
| 2017-01-26 | $79.56 | $181.13 | 1,703,200 | — | — |
| 2017-01-25 | $79.88 | $181.86 | 1,741,600 | — | — |
| 2017-01-24 | $80.03 | $182.20 | 1,901,700 | — | — |
| 2017-01-23 | $80.07 | $182.29 | 2,794,700 | — | — |
| 2017-01-20 | $79.79 | $181.66 | 3,061,400 | — | — |
| 2017-01-19 | $79.15 | $180.20 | 1,590,900 | — | — |
| 2017-01-18 | $79.46 | $180.91 | 2,633,200 | — | — |
| 2017-01-17 | $78.70 | $179.18 | 2,187,000 | — | — |
| 2017-01-13 | $77.37 | $176.15 | 1,227,900 | — | — |
| 2017-01-12 | $77.05 | $175.42 | 2,217,300 | — | — |
| 2017-01-11 | $77.39 | $176.19 | 1,201,300 | — | — |
| 2017-01-10 | $77.65 | $176.79 | 796,000 | — | — |
| 2017-01-09 | $78.04 | $177.67 | 963,600 | — | — |
| 2017-01-06 | $78.89 | $179.61 | 973,700 | — | — |
| 2017-01-05 | $78.05 | $177.70 | 1,150,100 | — | — |
| 2017-01-04 | $78.24 | $178.13 | 1,556,500 | — | — |
| 2017-01-03 | $76.98 | $175.26 | 1,646,300 | — | — |