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
- 2011-11-04 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 | $102.00 | $102.00 | 242,090 | — | — |
| 2017-12-28 | $101.20 | $101.20 | 201,730 | — | — |
| 2017-12-27 | $102.20 | $102.20 | 162,065 | — | — |
| 2017-12-26 | $104.00 | $104.00 | 308,910 | — | — |
| 2017-12-22 | $104.00 | $104.00 | 250,930 | — | — |
| 2017-12-21 | $107.40 | $107.40 | 317,375 | — | — |
| 2017-12-20 | $107.80 | $107.80 | 166,980 | — | — |
| 2017-12-19 | $107.20 | $107.20 | 384,555 | — | — |
| 2017-12-18 | $107.40 | $107.40 | 407,720 | — | — |
| 2017-12-15 | $105.60 | $105.60 | 556,780 | — | — |
| 2017-12-14 | $106.20 | $106.20 | 383,705 | — | — |
| 2017-12-13 | $110.20 | $110.20 | 357,175 | — | — |
| 2017-12-12 | $111.00 | $111.00 | 1,082,895 | — | — |
| 2017-12-11 | $117.20 | $117.20 | 344,540 | — | — |
| 2017-12-08 | $116.20 | $116.20 | 324,110 | — | — |
| 2017-12-07 | $114.40 | $114.40 | 283,740 | — | — |
| 2017-12-06 | $115.80 | $115.80 | 371,060 | — | — |
| 2017-12-05 | $114.20 | $114.20 | 293,680 | — | — |
| 2017-12-04 | $114.60 | $114.60 | 537,460 | — | — |
| 2017-12-01 | $112.60 | $112.60 | 424,490 | — | — |
| 2017-11-30 | $112.80 | $112.80 | 580,090 | — | — |
| 2017-11-29 | $115.20 | $115.20 | 544,060 | — | — |
| 2017-11-28 | $116.40 | $116.40 | 572,720 | — | — |
| 2017-11-27 | $113.80 | $113.80 | 358,865 | — | — |
| 2017-11-24 | $114.40 | $114.40 | 147,680 | — | — |
| 2017-11-22 | $113.60 | $113.60 | 211,470 | — | — |
| 2017-11-21 | $112.40 | $112.40 | 401,435 | — | — |
| 2017-11-20 | $110.20 | $110.20 | 239,385 | — | — |
| 2017-11-17 | $109.40 | $109.40 | 411,050 | — | — |
| 2017-11-16 | $108.80 | $108.80 | 446,815 | — | — |
| 2017-11-15 | $104.40 | $104.40 | 624,430 | — | — |
| 2017-11-14 | $103.60 | $103.60 | 279,290 | — | — |
| 2017-11-13 | $106.40 | $106.40 | 427,680 | — | — |
| 2017-11-10 | $107.40 | $107.40 | 577,690 | — | — |
| 2017-11-09 | $112.20 | $112.20 | 344,180 | — | — |
| 2017-11-08 | $111.80 | $111.80 | 460,365 | — | — |
| 2017-11-07 | $108.80 | $108.80 | 385,700 | — | — |
| 2017-11-06 | $109.60 | $109.60 | 547,740 | — | — |
| 2017-11-03 | $109.20 | $109.20 | 708,040 | — | — |
| 2017-11-02 | $105.40 | $105.40 | 751,430 | — | — |
| 2017-11-01 | $102.40 | $102.40 | 1,089,935 | — | — |
| 2017-10-31 | $95.40 | $95.40 | 847,980 | — | — |
| 2017-10-30 | $92.60 | $92.60 | 370,700 | — | — |
| 2017-10-27 | $92.80 | $92.80 | 370,575 | — | — |
| 2017-10-26 | $92.20 | $92.20 | 417,020 | — | — |
| 2017-10-25 | $93.20 | $93.20 | 148,855 | — | — |
| 2017-10-24 | $93.40 | $93.40 | 231,630 | — | — |
| 2017-10-23 | $92.20 | $92.20 | 213,890 | — | — |
| 2017-10-20 | $96.00 | $96.00 | 974,660 | — | — |
| 2017-10-19 | $99.00 | $99.00 | 278,600 | — | — |
| 2017-10-18 | $100.00 | $100.00 | 471,620 | — | — |
| 2017-10-17 | $99.00 | $99.00 | 335,185 | — | — |
| 2017-10-16 | $94.00 | $94.00 | 464,485 | — | — |
| 2017-10-13 | $92.60 | $92.60 | 203,270 | — | — |
| 2017-10-12 | $93.40 | $93.40 | 467,285 | — | — |
| 2017-10-11 | $96.60 | $96.60 | 471,935 | — | — |
| 2017-10-10 | $99.80 | $99.80 | 238,855 | — | — |
| 2017-10-09 | $101.20 | $101.20 | 316,560 | — | — |
| 2017-10-06 | $100.60 | $100.60 | 230,890 | — | — |
| 2017-10-05 | $102.80 | $102.80 | 351,750 | — | — |
| 2017-10-04 | $103.60 | $103.60 | 318,200 | — | — |
| 2017-10-03 | $105.60 | $105.60 | 457,765 | — | — |
| 2017-10-02 | $101.80 | $101.80 | 325,905 | — | — |
| 2017-09-29 | $104.00 | $104.00 | 635,225 | — | — |
| 2017-09-28 | $100.00 | $100.00 | 356,965 | — | — |
| 2017-09-27 | $98.20 | $98.20 | 590,555 | — | — |
| 2017-09-26 | $95.20 | $95.20 | 456,090 | — | — |
| 2017-09-25 | $92.80 | $92.80 | 397,440 | — | — |
| 2017-09-22 | $91.20 | $91.20 | 232,085 | — | — |
| 2017-09-21 | $90.60 | $90.60 | 446,340 | — | — |
| 2017-09-20 | $87.80 | $87.80 | 228,845 | — | — |
| 2017-09-19 | $86.80 | $86.80 | 190,475 | — | — |
| 2017-09-18 | $87.60 | $87.60 | 302,295 | — | — |
| 2017-09-15 | $88.20 | $88.20 | 584,735 | — | — |
| 2017-09-14 | $86.60 | $86.60 | 193,780 | — | — |
| 2017-09-13 | $87.60 | $87.60 | 232,820 | — | — |
| 2017-09-12 | $87.40 | $87.40 | 189,695 | — | — |
| 2017-09-11 | $88.20 | $88.20 | 314,205 | — | — |
| 2017-09-08 | $87.60 | $87.60 | 274,565 | — | — |
| 2017-09-07 | $87.40 | $87.40 | 192,795 | — | — |
| 2017-09-06 | $88.00 | $88.00 | 291,605 | — | — |
| 2017-09-05 | $86.20 | $86.20 | 257,920 | — | — |
| 2017-09-01 | $88.60 | $88.60 | 230,220 | — | — |
| 2017-08-31 | $88.80 | $88.80 | 539,385 | — | — |
| 2017-08-30 | $85.60 | $85.60 | 229,800 | — | — |
| 2017-08-29 | $85.80 | $85.80 | 392,190 | — | — |
| 2017-08-28 | $82.80 | $82.80 | 251,935 | — | — |
| 2017-08-25 | $81.40 | $81.40 | 181,075 | — | — |
| 2017-08-24 | $81.60 | $81.60 | 182,595 | — | — |
| 2017-08-23 | $81.40 | $81.40 | 249,170 | — | — |
| 2017-08-22 | $81.60 | $81.60 | 224,980 | — | — |
| 2017-08-21 | $79.80 | $79.80 | 208,180 | — | — |
| 2017-08-18 | $79.80 | $79.80 | 274,140 | — | — |
| 2017-08-17 | $77.00 | $77.00 | 209,200 | — | — |
| 2017-08-16 | $78.40 | $78.40 | 241,990 | — | — |
| 2017-08-15 | $79.60 | $79.60 | 232,805 | — | — |
| 2017-08-14 | $81.00 | $81.00 | 312,265 | — | — |
| 2017-08-11 | $79.00 | $79.00 | 244,120 | — | — |
| 2017-08-10 | $80.00 | $80.00 | 402,650 | — | — |
| 2017-08-09 | $79.20 | $79.20 | 511,090 | — | — |
| 2017-08-08 | $81.40 | $81.40 | 291,790 | — | — |
| 2017-08-07 | $82.40 | $82.40 | 260,795 | — | — |
| 2017-08-04 | $82.40 | $82.40 | 456,975 | — | — |
| 2017-08-03 | $85.20 | $85.20 | 539,155 | — | — |
| 2017-08-02 | $84.60 | $84.60 | 1,609,405 | — | — |
| 2017-08-01 | $77.40 | $77.40 | 444,390 | — | — |
| 2017-07-31 | $75.20 | $75.20 | 222,380 | — | — |
| 2017-07-28 | $76.00 | $76.00 | 210,810 | — | — |
| 2017-07-27 | $75.00 | $75.00 | 310,285 | — | — |
| 2017-07-26 | $75.20 | $75.20 | 275,585 | — | — |
| 2017-07-25 | $73.80 | $73.80 | 197,025 | — | — |
| 2017-07-24 | $73.00 | $73.00 | 206,855 | — | — |
| 2017-07-21 | $73.00 | $73.00 | 474,410 | — | — |
| 2017-07-20 | $76.60 | $76.60 | 356,700 | — | — |
| 2017-07-19 | $79.80 | $79.80 | 260,625 | — | — |
| 2017-07-18 | $78.80 | $78.80 | 399,565 | — | — |
| 2017-07-17 | $77.60 | $77.60 | 236,250 | — | — |
| 2017-07-14 | $79.80 | $79.80 | 230,240 | — | — |
| 2017-07-13 | $78.80 | $78.80 | 292,665 | — | — |
| 2017-07-12 | $77.60 | $77.60 | 331,970 | — | — |
| 2017-07-11 | $75.00 | $75.00 | 246,285 | — | — |
| 2017-07-10 | $73.00 | $73.00 | 221,590 | — | — |
| 2017-07-07 | $74.20 | $74.20 | 325,785 | — | — |
| 2017-07-06 | $74.00 | $74.00 | 345,715 | — | — |
| 2017-07-05 | $76.20 | $76.20 | 313,140 | — | — |
| 2017-07-03 | $76.60 | $76.60 | 333,655 | — | — |
| 2017-06-30 | $76.80 | $76.80 | 661,535 | — | — |
| 2017-06-29 | $72.20 | $72.20 | 517,465 | — | — |
| 2017-06-28 | $68.80 | $68.80 | 349,105 | — | — |
| 2017-06-27 | $68.60 | $68.60 | 525,770 | — | — |
| 2017-06-26 | $69.00 | $69.00 | 468,090 | — | — |
| 2017-06-23 | $69.40 | $69.40 | 2,178,455 | — | — |
| 2017-06-22 | $64.20 | $64.20 | 397,000 | — | — |
| 2017-06-21 | $62.40 | $62.40 | 193,750 | — | — |
| 2017-06-20 | $61.80 | $61.80 | 257,640 | — | — |
| 2017-06-19 | $63.60 | $63.60 | 180,350 | — | — |
| 2017-06-16 | $64.40 | $64.40 | 1,116,295 | — | — |
| 2017-06-15 | $64.40 | $64.40 | 523,880 | — | — |
| 2017-06-14 | $63.00 | $63.00 | 352,020 | — | — |
| 2017-06-13 | $61.60 | $61.60 | 339,725 | — | — |
| 2017-06-12 | $60.60 | $60.60 | 386,660 | — | — |
| 2017-06-09 | $60.80 | $60.80 | 239,545 | — | — |
| 2017-06-08 | $61.20 | $61.20 | 219,565 | — | — |
| 2017-06-07 | $60.60 | $60.60 | 293,060 | — | — |
| 2017-06-06 | $60.60 | $60.60 | 323,645 | — | — |
| 2017-06-05 | $61.00 | $61.00 | 179,215 | — | — |
| 2017-06-02 | $60.60 | $60.60 | 332,350 | — | — |
| 2017-06-01 | $62.20 | $62.20 | 373,030 | — | — |
| 2017-05-31 | $60.20 | $60.20 | 327,585 | — | — |
| 2017-05-30 | $63.20 | $63.20 | 271,785 | — | — |
| 2017-05-26 | $63.40 | $63.40 | 403,325 | — | — |
| 2017-05-25 | $65.40 | $65.40 | 254,015 | — | — |
| 2017-05-24 | $66.60 | $66.60 | 301,955 | — | — |
| 2017-05-23 | $65.60 | $65.60 | 218,645 | — | — |
| 2017-05-22 | $66.60 | $66.60 | 210,940 | — | — |
| 2017-05-19 | $66.40 | $66.40 | 217,220 | — | — |
| 2017-05-18 | $66.20 | $66.20 | 241,665 | — | — |
| 2017-05-17 | $65.20 | $65.20 | 350,325 | — | — |
| 2017-05-16 | $67.80 | $67.80 | 221,240 | — | — |
| 2017-05-15 | $68.60 | $68.60 | 238,710 | — | — |
| 2017-05-12 | $68.40 | $68.40 | 427,990 | — | — |
| 2017-05-11 | $70.00 | $70.00 | 262,320 | — | — |
| 2017-05-10 | $71.60 | $71.60 | 339,925 | — | — |
| 2017-05-09 | $71.20 | $71.20 | 415,845 | — | — |
| 2017-05-08 | $71.00 | $71.00 | 522,415 | — | — |
| 2017-05-05 | $67.60 | $67.60 | 574,560 | — | — |
| 2017-05-04 | $68.60 | $68.60 | 417,605 | — | — |
| 2017-05-03 | $69.40 | $69.40 | 1,812,395 | — | — |
| 2017-05-02 | $80.00 | $80.00 | 752,455 | — | — |
| 2017-05-01 | $79.00 | $79.00 | 287,565 | — | — |
| 2017-04-28 | $78.40 | $78.40 | 385,045 | — | — |
| 2017-04-27 | $79.80 | $79.80 | 474,260 | — | — |
| 2017-04-26 | $77.60 | $77.60 | 158,075 | — | — |
| 2017-04-25 | $78.20 | $78.20 | 250,595 | — | — |
| 2017-04-24 | $77.80 | $77.80 | 672,520 | — | — |
| 2017-04-21 | $77.60 | $77.60 | 285,655 | — | — |
| 2017-04-20 | $78.00 | $78.00 | 632,790 | — | — |
| 2017-04-19 | $75.60 | $75.60 | 317,025 | — | — |
| 2017-04-18 | $75.00 | $75.00 | 324,670 | — | — |
| 2017-04-17 | $73.00 | $73.00 | 415,320 | — | — |
| 2017-04-13 | $73.20 | $73.20 | 388,840 | — | — |
| 2017-04-12 | $75.40 | $75.40 | 567,725 | — | — |
| 2017-04-11 | $75.00 | $75.00 | 285,795 | — | — |
| 2017-04-10 | $75.00 | $75.00 | 331,195 | — | — |
| 2017-04-07 | $74.80 | $74.80 | 197,975 | — | — |
| 2017-04-06 | $76.00 | $76.00 | 441,200 | — | — |
| 2017-04-05 | $74.40 | $74.40 | 520,270 | — | — |
| 2017-04-04 | $75.80 | $75.80 | 495,850 | — | — |
| 2017-04-03 | $77.80 | $77.80 | 279,150 | — | — |
| 2017-03-31 | $78.60 | $78.60 | 343,975 | — | — |
| 2017-03-30 | $79.20 | $79.20 | 711,260 | — | — |
| 2017-03-29 | $78.60 | $78.60 | 288,875 | — | — |
| 2017-03-28 | $79.20 | $79.20 | 283,910 | — | — |
| 2017-03-27 | $79.00 | $79.00 | 291,590 | — | — |
| 2017-03-24 | $79.80 | $79.80 | 276,785 | — | — |
| 2017-03-23 | $79.60 | $79.60 | 309,250 | — | — |
| 2017-03-22 | $79.40 | $79.40 | 330,825 | — | — |
| 2017-03-21 | $78.00 | $78.00 | 616,430 | — | — |
| 2017-03-20 | $80.60 | $80.60 | 224,240 | — | — |
| 2017-03-17 | $81.60 | $81.60 | 461,575 | — | — |
| 2017-03-16 | $82.40 | $82.40 | 701,745 | — | — |
| 2017-03-15 | $80.00 | $80.00 | 431,335 | — | — |
| 2017-03-14 | $78.60 | $78.60 | 363,205 | — | — |
| 2017-03-13 | $79.40 | $79.40 | 387,915 | — | — |
| 2017-03-10 | $79.60 | $79.60 | 615,355 | — | — |
| 2017-03-09 | $80.80 | $80.80 | 391,135 | — | — |
| 2017-03-08 | $82.00 | $82.00 | 353,970 | — | — |
| 2017-03-07 | $81.40 | $81.40 | 390,865 | — | — |
| 2017-03-06 | $80.80 | $80.80 | 502,065 | — | — |
| 2017-03-03 | $80.40 | $80.40 | 669,205 | — | — |
| 2017-03-02 | $82.80 | $82.80 | 410,465 | — | — |
| 2017-03-01 | $85.20 | $85.20 | 887,925 | — | — |
| 2017-02-28 | $84.60 | $84.60 | 836,895 | — | — |
| 2017-02-27 | $89.80 | $89.80 | 552,520 | — | — |
| 2017-02-24 | $89.40 | $89.40 | 509,325 | — | — |
| 2017-02-23 | $88.40 | $88.40 | 530,565 | — | — |
| 2017-02-22 | $90.40 | $90.40 | 812,590 | — | — |
| 2017-02-21 | $94.80 | $94.80 | 791,510 | — | — |
| 2017-02-17 | $93.20 | $93.20 | 1,045,805 | — | — |
| 2017-02-16 | $92.60 | $92.60 | 1,321,835 | — | — |
| 2017-02-15 | $92.80 | $92.80 | 4,151,600 | — | — |
| 2017-02-14 | $75.60 | $75.60 | 1,057,965 | — | — |
| 2017-02-13 | $71.20 | $71.20 | 347,735 | — | — |
| 2017-02-10 | $71.60 | $71.60 | 433,955 | — | — |
| 2017-02-09 | $72.20 | $72.20 | 255,900 | — | — |
| 2017-02-08 | $70.80 | $70.80 | 274,200 | — | — |
| 2017-02-07 | $70.00 | $70.00 | 249,320 | — | — |
| 2017-02-06 | $71.00 | $71.00 | 266,535 | — | — |
| 2017-02-03 | $70.00 | $70.00 | 241,190 | — | — |
| 2017-02-02 | $70.40 | $70.40 | 422,000 | — | — |
| 2017-02-01 | $69.40 | $69.40 | 318,270 | — | — |
| 2017-01-31 | $69.00 | $69.00 | 421,090 | — | — |
| 2017-01-30 | $68.00 | $68.00 | 344,315 | — | — |
| 2017-01-27 | $69.00 | $69.00 | 232,970 | — | — |
| 2017-01-26 | $68.60 | $68.60 | 317,670 | — | — |
| 2017-01-25 | $69.80 | $69.80 | 308,560 | — | — |
| 2017-01-24 | $69.80 | $69.80 | 320,900 | — | — |
| 2017-01-23 | $69.40 | $69.40 | 460,935 | — | — |
| 2017-01-20 | $69.00 | $69.00 | 365,650 | — | — |
| 2017-01-19 | $70.20 | $70.20 | 410,080 | — | — |
| 2017-01-18 | $70.20 | $70.20 | 346,230 | — | — |
| 2017-01-17 | $70.80 | $70.80 | 465,705 | — | — |
| 2017-01-13 | $71.60 | $71.60 | 632,345 | — | — |
| 2017-01-12 | $71.40 | $71.40 | 898,025 | — | — |
| 2017-01-11 | $70.00 | $70.00 | 340,960 | — | — |
| 2017-01-10 | $70.40 | $70.40 | 326,255 | — | — |
| 2017-01-09 | $70.40 | $70.40 | 359,255 | — | — |
| 2017-01-06 | $70.60 | $70.60 | 533,605 | — | — |
| 2017-01-05 | $73.20 | $73.20 | 905,195 | — | — |
| 2017-01-04 | $70.20 | $70.20 | 579,015 | — | — |
| 2017-01-03 | $70.00 | $70.00 | 619,390 | — | — |