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
- 2001-01-16 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 | $100.24 | $104.08 | 844,400 | — | — |
| 2017-12-28 | $100.32 | $104.16 | 948,100 | — | — |
| 2017-12-27 | $100.33 | $104.17 | 1,077,800 | — | — |
| 2017-12-26 | $100.73 | $104.59 | 440,700 | — | — |
| 2017-12-22 | $100.36 | $104.21 | 548,300 | — | — |
| 2017-12-21 | $100.37 | $104.22 | 1,119,000 | — | — |
| 2017-12-20 | $101.72 | $105.62 | 733,900 | — | — |
| 2017-12-19 | $102.72 | $106.66 | 1,218,000 | — | — |
| 2017-12-18 | $101.36 | $105.24 | 1,003,700 | — | — |
| 2017-12-15 | $100.83 | $104.69 | 2,747,300 | — | — |
| 2017-12-14 | $99.54 | $103.35 | 1,269,900 | — | — |
| 2017-12-13 | $99.36 | $103.16 | 1,049,800 | — | — |
| 2017-12-12 | $100.14 | $103.97 | 892,700 | — | — |
| 2017-12-11 | $100.22 | $104.05 | 866,200 | — | — |
| 2017-12-08 | $99.37 | $103.17 | 639,000 | — | — |
| 2017-12-07 | $99.19 | $102.98 | 709,800 | — | — |
| 2017-12-06 | $97.19 | $100.90 | 1,630,700 | — | — |
| 2017-12-05 | $96.63 | $100.32 | 1,328,600 | — | — |
| 2017-12-04 | $95.96 | $99.63 | 2,118,900 | — | — |
| 2017-12-01 | $100.75 | $104.60 | 1,093,300 | — | — |
| 2017-11-30 | $100.56 | $104.40 | 1,725,700 | — | — |
| 2017-11-29 | $98.96 | $102.74 | 1,837,200 | — | — |
| 2017-11-28 | $103.55 | $107.51 | 838,200 | — | — |
| 2017-11-27 | $103.89 | $107.86 | 686,300 | — | — |
| 2017-11-24 | $103.47 | $107.42 | 266,000 | — | — |
| 2017-11-22 | $102.43 | $106.34 | 659,500 | — | — |
| 2017-11-21 | $103.21 | $107.15 | 1,017,400 | — | — |
| 2017-11-20 | $101.08 | $104.94 | 695,900 | — | — |
| 2017-11-17 | $100.03 | $103.85 | 622,800 | — | — |
| 2017-11-16 | $100.22 | $104.05 | 861,800 | — | — |
| 2017-11-15 | $99.39 | $103.19 | 1,131,300 | — | — |
| 2017-11-14 | $101.34 | $105.21 | 1,072,200 | — | — |
| 2017-11-13 | $99.60 | $103.41 | 1,367,100 | — | — |
| 2017-11-10 | $98.85 | $102.63 | 1,142,900 | — | — |
| 2017-11-09 | $99.32 | $103.12 | 1,781,800 | — | — |
| 2017-11-08 | $101.65 | $105.53 | 2,263,400 | — | — |
| 2017-11-07 | $103.90 | $107.87 | 1,253,000 | — | — |
| 2017-11-06 | $104.27 | $108.25 | 1,097,400 | — | — |
| 2017-11-03 | $103.61 | $107.57 | 1,103,100 | — | — |
| 2017-11-02 | $102.81 | $106.74 | 687,800 | — | — |
| 2017-11-01 | $102.55 | $106.47 | 1,055,600 | — | — |
| 2017-10-31 | $103.95 | $107.92 | 1,720,300 | — | — |
| 2017-10-30 | $101.88 | $105.77 | 737,700 | — | — |
| 2017-10-27 | $101.57 | $105.45 | 1,116,300 | — | — |
| 2017-10-26 | $100.40 | $104.24 | 1,796,700 | — | — |
| 2017-10-25 | $99.52 | $103.32 | 915,100 | — | — |
| 2017-10-24 | $97.74 | $101.47 | 549,100 | — | — |
| 2017-10-23 | $97.44 | $101.16 | 1,236,000 | — | — |
| 2017-10-20 | $97.17 | $100.88 | 927,500 | — | — |
| 2017-10-19 | $96.81 | $100.51 | 923,000 | — | — |
| 2017-10-18 | $96.87 | $100.57 | 968,200 | — | — |
| 2017-10-17 | $97.68 | $101.41 | 902,000 | — | — |
| 2017-10-16 | $99.34 | $103.14 | 727,400 | — | — |
| 2017-10-13 | $99.64 | $103.45 | 579,400 | — | — |
| 2017-10-12 | $99.06 | $102.85 | 723,500 | — | — |
| 2017-10-11 | $99.07 | $102.86 | 1,029,400 | — | — |
| 2017-10-10 | $98.52 | $102.28 | 1,622,300 | — | — |
| 2017-10-09 | $98.15 | $101.90 | 865,800 | — | — |
| 2017-10-06 | $96.95 | $100.65 | 629,400 | — | — |
| 2017-10-05 | $96.79 | $100.49 | 779,300 | — | — |
| 2017-10-04 | $96.42 | $100.10 | 1,015,300 | — | — |
| 2017-10-03 | $96.62 | $100.31 | 1,133,200 | — | — |
| 2017-10-02 | $96.13 | $99.80 | 1,053,300 | — | — |
| 2017-09-29 | $95.03 | $98.66 | 835,700 | — | — |
| 2017-09-28 | $93.94 | $97.53 | 1,179,100 | — | — |
| 2017-09-27 | $94.48 | $98.09 | 1,208,900 | — | — |
| 2017-09-26 | $94.35 | $97.96 | 1,334,800 | — | — |
| 2017-09-25 | $94.20 | $97.80 | 1,572,000 | — | — |
| 2017-09-22 | $95.82 | $99.48 | 810,300 | — | — |
| 2017-09-21 | $96.34 | $100.02 | 683,500 | — | — |
| 2017-09-20 | $95.62 | $99.27 | 1,056,300 | — | — |
| 2017-09-19 | $96.08 | $99.75 | 842,200 | — | — |
| 2017-09-18 | $96.99 | $100.70 | 1,107,800 | — | — |
| 2017-09-15 | $97.56 | $101.29 | 1,334,100 | — | — |
| 2017-09-14 | $97.03 | $100.74 | 1,089,200 | — | — |
| 2017-09-13 | $97.38 | $101.09 | 886,800 | — | — |
| 2017-09-12 | $98.08 | $101.82 | 1,176,100 | — | — |
| 2017-09-11 | $96.50 | $100.18 | 924,400 | — | — |
| 2017-09-08 | $95.09 | $98.71 | 1,047,500 | — | — |
| 2017-09-07 | $95.99 | $99.65 | 649,400 | — | — |
| 2017-09-06 | $94.77 | $98.38 | 631,500 | — | — |
| 2017-09-05 | $94.85 | $98.46 | 655,100 | — | — |
| 2017-09-01 | $95.52 | $99.16 | 390,000 | — | — |
| 2017-08-31 | $95.49 | $99.13 | 691,700 | — | — |
| 2017-08-30 | $94.52 | $98.12 | 565,800 | — | — |
| 2017-08-29 | $93.99 | $97.57 | 493,000 | — | — |
| 2017-08-28 | $93.87 | $97.45 | 562,900 | — | — |
| 2017-08-25 | $93.35 | $96.91 | 669,200 | — | — |
| 2017-08-24 | $94.26 | $97.85 | 464,300 | — | — |
| 2017-08-23 | $94.58 | $98.18 | 659,600 | — | — |
| 2017-08-22 | $95.85 | $99.50 | 583,900 | — | — |
| 2017-08-21 | $94.57 | $98.17 | 857,100 | — | — |
| 2017-08-18 | $93.76 | $97.33 | 773,100 | — | — |
| 2017-08-17 | $93.67 | $97.24 | 606,800 | — | — |
| 2017-08-16 | $94.60 | $98.20 | 789,200 | — | — |
| 2017-08-15 | $94.32 | $97.91 | 787,300 | — | — |
| 2017-08-14 | $94.48 | $98.08 | 921,500 | — | — |
| 2017-08-11 | $93.31 | $96.87 | 930,300 | — | — |
| 2017-08-10 | $93.64 | $97.21 | 1,305,600 | — | — |
| 2017-08-09 | $96.02 | $99.68 | 1,481,800 | — | — |
| 2017-08-08 | $96.95 | $100.64 | 1,130,300 | — | — |
| 2017-08-07 | $96.76 | $100.45 | 2,060,200 | — | — |
| 2017-08-04 | $97.72 | $101.44 | 2,128,700 | — | — |
| 2017-08-03 | $95.15 | $98.78 | 2,136,300 | — | — |
| 2017-08-02 | $95.41 | $99.05 | 1,298,900 | — | — |
| 2017-08-01 | $95.51 | $99.15 | 1,007,500 | — | — |
| 2017-07-31 | $94.37 | $97.97 | 793,600 | — | — |
| 2017-07-28 | $94.52 | $98.12 | 600,100 | — | — |
| 2017-07-27 | $94.62 | $98.23 | 861,900 | — | — |
| 2017-07-26 | $95.30 | $98.93 | 662,800 | — | — |
| 2017-07-25 | $95.01 | $98.63 | 837,000 | — | — |
| 2017-07-24 | $94.80 | $98.41 | 766,900 | — | — |
| 2017-07-21 | $93.78 | $97.35 | 894,000 | — | — |
| 2017-07-20 | $93.61 | $97.18 | 1,166,000 | — | — |
| 2017-07-19 | $92.80 | $96.34 | 933,700 | — | — |
| 2017-07-18 | $91.71 | $95.20 | 870,400 | — | — |
| 2017-07-17 | $91.37 | $94.85 | 1,427,900 | — | — |
| 2017-07-14 | $91.86 | $95.36 | 840,500 | — | — |
| 2017-07-13 | $90.68 | $94.14 | 727,200 | — | — |
| 2017-07-12 | $90.19 | $93.63 | 748,200 | — | — |
| 2017-07-11 | $88.31 | $91.68 | 1,173,100 | — | — |
| 2017-07-10 | $88.65 | $92.03 | 1,331,000 | — | — |
| 2017-07-07 | $88.99 | $92.38 | 864,700 | — | — |
| 2017-07-06 | $88.41 | $91.78 | 963,400 | — | — |
| 2017-07-05 | $89.88 | $93.30 | 946,800 | — | — |
| 2017-07-03 | $90.05 | $93.48 | 476,500 | — | — |
| 2017-06-30 | $90.32 | $93.76 | 665,200 | — | — |
| 2017-06-29 | $90.41 | $93.86 | 971,100 | — | — |
| 2017-06-28 | $91.88 | $95.38 | 1,066,200 | — | — |
| 2017-06-27 | $89.86 | $93.28 | 793,100 | — | — |
| 2017-06-26 | $90.25 | $93.69 | 515,000 | — | — |
| 2017-06-23 | $91.26 | $94.74 | 1,176,000 | — | — |
| 2017-06-22 | $90.48 | $93.93 | 914,600 | — | — |
| 2017-06-21 | $89.61 | $93.02 | 862,800 | — | — |
| 2017-06-20 | $89.11 | $92.51 | 616,000 | — | — |
| 2017-06-19 | $89.75 | $93.17 | 679,500 | — | — |
| 2017-06-16 | $89.55 | $92.96 | 1,159,200 | — | — |
| 2017-06-15 | $90.34 | $93.78 | 839,800 | — | — |
| 2017-06-14 | $90.40 | $93.84 | 698,600 | — | — |
| 2017-06-13 | $90.80 | $94.26 | 926,400 | — | — |
| 2017-06-12 | $89.50 | $92.91 | 1,392,400 | — | — |
| 2017-06-09 | $89.10 | $92.50 | 1,719,600 | — | — |
| 2017-06-08 | $91.08 | $94.55 | 1,056,400 | — | — |
| 2017-06-07 | $92.25 | $95.77 | 859,800 | — | — |
| 2017-06-06 | $92.24 | $95.74 | 1,171,000 | — | — |
| 2017-06-05 | $91.72 | $95.20 | 1,529,400 | — | — |
| 2017-06-02 | $92.39 | $95.90 | 1,226,400 | — | — |
| 2017-06-01 | $93.31 | $96.85 | 1,252,400 | — | — |
| 2017-05-31 | $91.61 | $95.09 | 1,419,500 | — | — |
| 2017-05-30 | $91.98 | $95.47 | 845,100 | — | — |
| 2017-05-26 | $91.85 | $95.34 | 1,068,000 | — | — |
| 2017-05-25 | $92.37 | $95.88 | 1,061,600 | — | — |
| 2017-05-24 | $92.51 | $96.02 | 1,037,300 | — | — |
| 2017-05-23 | $91.21 | $94.67 | 1,477,800 | — | — |
| 2017-05-22 | $91.73 | $95.21 | 926,900 | — | — |
| 2017-05-19 | $90.04 | $93.46 | 1,006,500 | — | — |
| 2017-05-18 | $88.77 | $92.14 | 1,014,500 | — | — |
| 2017-05-17 | $88.10 | $91.44 | 1,329,600 | — | — |
| 2017-05-16 | $89.36 | $92.75 | 985,200 | — | — |
| 2017-05-15 | $89.44 | $92.84 | 1,230,000 | — | — |
| 2017-05-12 | $87.74 | $91.07 | 935,200 | — | — |
| 2017-05-11 | $88.25 | $91.60 | 853,100 | — | — |
| 2017-05-10 | $87.79 | $91.12 | 1,188,900 | — | — |
| 2017-05-09 | $87.27 | $90.58 | 1,591,000 | — | — |
| 2017-05-08 | $86.54 | $89.82 | 1,155,100 | — | — |
| 2017-05-05 | $86.07 | $89.34 | 1,728,500 | — | — |
| 2017-05-04 | $86.14 | $89.41 | 3,042,100 | — | — |
| 2017-05-03 | $81.10 | $84.18 | 1,891,600 | — | — |
| 2017-05-02 | $81.72 | $84.82 | 899,000 | — | — |
| 2017-05-01 | $81.50 | $84.59 | 1,107,800 | — | — |
| 2017-04-28 | $81.76 | $84.86 | 1,777,600 | — | — |
| 2017-04-27 | $81.97 | $85.08 | 1,071,200 | — | — |
| 2017-04-26 | $81.42 | $84.51 | 923,500 | — | — |
| 2017-04-25 | $81.98 | $85.09 | 1,282,800 | — | — |
| 2017-04-24 | $81.39 | $84.48 | 1,172,500 | — | — |
| 2017-04-21 | $80.86 | $83.93 | 1,603,100 | — | — |
| 2017-04-20 | $80.99 | $84.06 | 1,658,100 | — | — |
| 2017-04-19 | $78.95 | $81.95 | 832,700 | — | — |
| 2017-04-18 | $79.00 | $82.00 | 692,800 | — | — |
| 2017-04-17 | $78.58 | $81.56 | 700,000 | — | — |
| 2017-04-13 | $77.54 | $80.48 | 1,065,000 | — | — |
| 2017-04-12 | $77.51 | $80.45 | 703,300 | — | — |
| 2017-04-11 | $77.69 | $80.64 | 926,200 | — | — |
| 2017-04-10 | $77.50 | $80.44 | 756,600 | — | — |
| 2017-04-07 | $77.93 | $80.89 | 626,900 | — | — |
| 2017-04-06 | $78.09 | $81.05 | 687,200 | — | — |
| 2017-04-05 | $77.75 | $80.70 | 864,400 | — | — |
| 2017-04-04 | $78.35 | $81.32 | 1,299,900 | — | — |
| 2017-04-03 | $79.33 | $82.34 | 1,404,400 | — | — |
| 2017-03-31 | $80.68 | $83.74 | 1,357,900 | — | — |
| 2017-03-30 | $80.70 | $83.76 | 2,143,200 | — | — |
| 2017-03-29 | $78.83 | $81.82 | 858,700 | — | — |
| 2017-03-28 | $78.75 | $81.74 | 1,079,800 | — | — |
| 2017-03-27 | $78.12 | $81.09 | 1,366,000 | — | — |
| 2017-03-24 | $78.42 | $81.40 | 1,567,900 | — | — |
| 2017-03-23 | $78.94 | $81.94 | 1,014,500 | — | — |
| 2017-03-22 | $79.07 | $82.07 | 597,700 | — | — |
| 2017-03-21 | $78.25 | $81.22 | 997,100 | — | — |
| 2017-03-20 | $79.38 | $82.39 | 867,500 | — | — |
| 2017-03-17 | $80.03 | $83.07 | 1,107,400 | — | — |
| 2017-03-16 | $79.70 | $82.73 | 1,018,900 | — | — |
| 2017-03-15 | $78.73 | $81.72 | 1,400,700 | — | — |
| 2017-03-14 | $79.07 | $82.07 | 597,400 | — | — |
| 2017-03-13 | $79.67 | $82.69 | 734,300 | — | — |
| 2017-03-10 | $79.14 | $82.14 | 1,306,900 | — | — |
| 2017-03-09 | $79.67 | $82.69 | 937,100 | — | — |
| 2017-03-08 | $80.27 | $83.32 | 1,165,000 | — | — |
| 2017-03-07 | $80.89 | $83.96 | 1,773,800 | — | — |
| 2017-03-06 | $80.21 | $83.25 | 1,363,800 | — | — |
| 2017-03-03 | $80.61 | $83.67 | 2,220,600 | — | — |
| 2017-03-02 | $78.27 | $81.24 | 1,257,700 | — | — |
| 2017-03-01 | $79.45 | $82.47 | 2,212,700 | — | — |
| 2017-02-28 | $79.69 | $82.71 | 1,982,900 | — | — |
| 2017-02-27 | $79.90 | $82.93 | 1,463,900 | — | — |
| 2017-02-24 | $78.97 | $81.97 | 1,145,800 | — | — |
| 2017-02-23 | $78.21 | $81.18 | 1,291,500 | — | — |
| 2017-02-22 | $78.70 | $81.69 | 920,900 | — | — |
| 2017-02-21 | $78.85 | $81.84 | 903,300 | — | — |
| 2017-02-17 | $77.95 | $80.91 | 1,752,200 | — | — |
| 2017-02-16 | $77.67 | $80.62 | 822,000 | — | — |
| 2017-02-15 | $78.96 | $81.96 | 647,100 | — | — |
| 2017-02-14 | $79.21 | $82.22 | 858,100 | — | — |
| 2017-02-13 | $78.22 | $81.19 | 767,700 | — | — |
| 2017-02-10 | $78.47 | $81.45 | 947,600 | — | — |
| 2017-02-09 | $78.62 | $81.60 | 1,103,500 | — | — |
| 2017-02-08 | $79.07 | $82.07 | 1,002,500 | — | — |
| 2017-02-07 | $78.70 | $81.68 | 1,376,200 | — | — |
| 2017-02-06 | $78.18 | $81.14 | 931,400 | — | — |
| 2017-02-03 | $78.60 | $81.57 | 2,023,500 | — | — |
| 2017-02-02 | $76.72 | $79.62 | 1,062,600 | — | — |
| 2017-02-01 | $77.05 | $79.96 | 1,188,600 | — | — |
| 2017-01-31 | $77.28 | $80.20 | 790,500 | — | — |
| 2017-01-30 | $77.81 | $80.75 | 1,287,600 | — | — |
| 2017-01-27 | $77.44 | $80.37 | 1,222,900 | — | — |
| 2017-01-26 | $76.80 | $79.71 | 1,292,700 | — | — |
| 2017-01-25 | $78.28 | $81.24 | 1,260,300 | — | — |
| 2017-01-24 | $79.03 | $82.02 | 953,900 | — | — |
| 2017-01-23 | $78.39 | $81.36 | 1,192,600 | — | — |
| 2017-01-20 | $79.08 | $82.07 | 1,443,000 | — | — |
| 2017-01-19 | $79.39 | $82.39 | 2,011,900 | — | — |
| 2017-01-18 | $78.62 | $81.59 | 1,759,800 | — | — |
| 2017-01-17 | $78.04 | $80.99 | 1,204,600 | — | — |
| 2017-01-13 | $77.74 | $80.68 | 1,104,700 | — | — |
| 2017-01-12 | $77.60 | $80.54 | 1,660,300 | — | — |
| 2017-01-11 | $78.23 | $81.19 | 1,330,000 | — | — |
| 2017-01-10 | $77.88 | $80.83 | 2,196,700 | — | — |
| 2017-01-09 | $79.79 | $82.81 | 3,860,200 | — | — |
| 2017-01-06 | $74.45 | $77.27 | 1,581,600 | — | — |
| 2017-01-05 | $73.42 | $76.20 | 1,741,400 | — | — |
| 2017-01-04 | $73.13 | $75.90 | 1,769,700 | — | — |
| 2017-01-03 | $70.50 | $73.17 | 1,640,300 | — | — |