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
- 1993-11-04 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 | $94.71 | $94.71 | 1,236,900 | — | — |
| 2017-12-28 | $95.38 | $95.38 | 1,139,900 | — | — |
| 2017-12-27 | $96.51 | $96.51 | 832,500 | — | — |
| 2017-12-26 | $95.40 | $95.40 | 502,600 | — | — |
| 2017-12-22 | $95.81 | $95.81 | 941,300 | — | — |
| 2017-12-21 | $96.36 | $96.36 | 1,028,800 | — | — |
| 2017-12-20 | $94.03 | $94.03 | 1,414,700 | — | — |
| 2017-12-19 | $95.02 | $95.02 | 1,524,700 | — | — |
| 2017-12-18 | $93.56 | $93.56 | 1,557,700 | — | — |
| 2017-12-15 | $96.41 | $96.41 | 3,296,300 | — | — |
| 2017-12-14 | $95.97 | $95.97 | 1,304,000 | — | — |
| 2017-12-13 | $98.10 | $98.10 | 1,323,300 | — | — |
| 2017-12-12 | $95.40 | $95.40 | 1,548,600 | — | — |
| 2017-12-11 | $97.25 | $97.25 | 1,363,800 | — | — |
| 2017-12-08 | $96.58 | $96.58 | 1,339,600 | — | — |
| 2017-12-07 | $94.83 | $94.83 | 1,199,100 | — | — |
| 2017-12-06 | $93.79 | $93.79 | 1,273,100 | — | — |
| 2017-12-05 | $93.71 | $93.71 | 1,430,700 | — | — |
| 2017-12-04 | $93.68 | $93.68 | 1,722,600 | — | — |
| 2017-12-01 | $97.94 | $97.94 | 1,350,300 | — | — |
| 2017-11-30 | $98.99 | $98.99 | 1,775,800 | — | — |
| 2017-11-29 | $95.96 | $95.96 | 1,401,700 | — | — |
| 2017-11-28 | $95.83 | $95.83 | 1,884,200 | — | — |
| 2017-11-27 | $97.86 | $97.86 | 1,390,400 | — | — |
| 2017-11-24 | $98.78 | $98.78 | 482,800 | — | — |
| 2017-11-22 | $99.00 | $99.00 | 1,204,400 | — | — |
| 2017-11-21 | $98.95 | $98.95 | 2,894,000 | — | — |
| 2017-11-20 | $98.95 | $98.95 | 2,526,700 | — | — |
| 2017-11-17 | $105.47 | $105.47 | 1,034,800 | — | — |
| 2017-11-16 | $106.48 | $106.48 | 1,180,800 | — | — |
| 2017-11-15 | $105.24 | $105.24 | 978,900 | — | — |
| 2017-11-14 | $105.12 | $105.12 | 1,968,600 | — | — |
| 2017-11-13 | $107.21 | $107.21 | 2,022,000 | — | — |
| 2017-11-10 | $104.76 | $104.76 | 2,972,600 | — | — |
| 2017-11-09 | $102.99 | $102.99 | 1,523,600 | — | — |
| 2017-11-08 | $104.98 | $104.98 | 1,365,300 | — | — |
| 2017-11-07 | $108.14 | $108.14 | 1,890,900 | — | — |
| 2017-11-06 | $105.43 | $105.43 | 1,583,700 | — | — |
| 2017-11-03 | $105.08 | $105.08 | 1,849,700 | — | — |
| 2017-11-02 | $106.51 | $106.51 | 2,389,300 | — | — |
| 2017-11-01 | $107.96 | $107.96 | 2,871,700 | — | — |
| 2017-10-31 | $113.25 | $113.25 | 2,170,900 | — | — |
| 2017-10-30 | $114.24 | $114.24 | 2,181,600 | — | — |
| 2017-10-27 | $116.27 | $116.27 | 1,814,100 | — | — |
| 2017-10-26 | $115.56 | $115.56 | 1,731,200 | — | — |
| 2017-10-25 | $114.55 | $114.55 | 1,929,800 | — | — |
| 2017-10-24 | $114.04 | $114.04 | 1,767,700 | — | — |
| 2017-10-23 | $113.48 | $113.48 | 1,770,000 | — | — |
| 2017-10-20 | $114.19 | $114.19 | 1,571,600 | — | — |
| 2017-10-19 | $114.27 | $114.27 | 1,838,200 | — | — |
| 2017-10-18 | $115.14 | $115.14 | 1,687,800 | — | — |
| 2017-10-17 | $115.64 | $115.64 | 1,799,600 | — | — |
| 2017-10-16 | $116.60 | $116.60 | 1,821,400 | — | — |
| 2017-10-13 | $114.31 | $114.31 | 1,325,200 | — | — |
| 2017-10-12 | $112.73 | $112.73 | 1,590,800 | — | — |
| 2017-10-11 | $111.62 | $111.62 | 1,777,700 | — | — |
| 2017-10-10 | $114.77 | $114.77 | 1,349,900 | — | — |
| 2017-10-09 | $113.99 | $113.99 | 835,100 | — | — |
| 2017-10-06 | $114.70 | $114.70 | 1,453,500 | — | — |
| 2017-10-05 | $113.57 | $113.57 | 1,134,000 | — | — |
| 2017-10-04 | $113.83 | $113.83 | 1,338,500 | — | — |
| 2017-10-03 | $112.80 | $112.80 | 1,627,100 | — | — |
| 2017-10-02 | $115.19 | $115.19 | 1,979,300 | — | — |
| 2017-09-29 | $116.74 | $116.74 | 2,291,100 | — | — |
| 2017-09-28 | $113.14 | $113.14 | 2,951,300 | — | — |
| 2017-09-27 | $110.31 | $110.31 | 1,681,300 | — | — |
| 2017-09-26 | $109.15 | $109.15 | 1,920,300 | — | — |
| 2017-09-25 | $109.69 | $109.69 | 3,127,500 | — | — |
| 2017-09-22 | $110.85 | $110.85 | 2,174,800 | — | — |
| 2017-09-21 | $115.05 | $115.05 | 1,798,900 | — | — |
| 2017-09-20 | $114.87 | $114.87 | 2,249,200 | — | — |
| 2017-09-19 | $117.09 | $117.09 | 1,445,400 | — | — |
| 2017-09-18 | $118.40 | $118.40 | 1,835,900 | — | — |
| 2017-09-15 | $119.15 | $119.15 | 2,995,900 | — | — |
| 2017-09-14 | $119.76 | $119.76 | 1,957,100 | — | — |
| 2017-09-13 | $123.59 | $123.59 | 1,504,200 | — | — |
| 2017-09-12 | $123.15 | $123.15 | 2,217,800 | — | — |
| 2017-09-11 | $124.95 | $124.95 | 3,308,500 | — | — |
| 2017-09-08 | $129.46 | $129.46 | 3,152,500 | — | — |
| 2017-09-07 | $134.34 | $134.34 | 1,421,700 | — | — |
| 2017-09-06 | $135.86 | $135.86 | 903,300 | — | — |
| 2017-09-05 | $135.34 | $135.34 | 1,143,500 | — | — |
| 2017-09-01 | $138.03 | $138.03 | 1,321,800 | — | — |
| 2017-08-31 | $137.41 | $137.41 | 3,812,600 | — | — |
| 2017-08-30 | $138.27 | $138.27 | 2,758,900 | — | — |
| 2017-08-29 | $124.97 | $124.97 | 1,128,200 | — | — |
| 2017-08-28 | $123.54 | $123.54 | 1,052,600 | — | — |
| 2017-08-25 | $121.76 | $121.76 | 712,100 | — | — |
| 2017-08-24 | $123.82 | $123.82 | 703,800 | — | — |
| 2017-08-23 | $123.65 | $123.65 | 655,000 | — | — |
| 2017-08-22 | $123.86 | $123.86 | 801,000 | — | — |
| 2017-08-21 | $120.89 | $120.89 | 989,700 | — | — |
| 2017-08-18 | $121.19 | $121.19 | 958,500 | — | — |
| 2017-08-17 | $121.74 | $121.74 | 1,007,400 | — | — |
| 2017-08-16 | $124.34 | $124.34 | 1,284,400 | — | — |
| 2017-08-15 | $126.37 | $126.37 | 590,200 | — | — |
| 2017-08-14 | $126.28 | $126.28 | 682,500 | — | — |
| 2017-08-11 | $124.10 | $124.10 | 898,000 | — | — |
| 2017-08-10 | $122.12 | $122.12 | 1,382,600 | — | — |
| 2017-08-09 | $130.08 | $130.08 | 727,700 | — | — |
| 2017-08-08 | $130.70 | $130.70 | 650,000 | — | — |
| 2017-08-07 | $132.00 | $132.00 | 1,038,400 | — | — |
| 2017-08-04 | $128.70 | $128.70 | 872,500 | — | — |
| 2017-08-03 | $125.98 | $125.98 | 1,271,200 | — | — |
| 2017-08-02 | $125.71 | $125.71 | 1,480,200 | — | — |
| 2017-08-01 | $128.76 | $128.76 | 1,472,500 | — | — |
| 2017-07-31 | $133.29 | $133.29 | 1,209,500 | — | — |
| 2017-07-28 | $135.74 | $135.74 | 989,800 | — | — |
| 2017-07-27 | $132.72 | $132.72 | 1,512,300 | — | — |
| 2017-07-26 | $137.19 | $137.19 | 893,600 | — | — |
| 2017-07-25 | $133.56 | $133.56 | 1,826,700 | — | — |
| 2017-07-24 | $138.27 | $138.27 | 1,207,500 | — | — |
| 2017-07-21 | $134.22 | $134.22 | 756,000 | — | — |
| 2017-07-20 | $133.79 | $133.79 | 1,130,600 | — | — |
| 2017-07-19 | $130.45 | $130.45 | 1,173,600 | — | — |
| 2017-07-18 | $130.85 | $130.85 | 993,300 | — | — |
| 2017-07-17 | $130.62 | $130.62 | 1,376,700 | — | — |
| 2017-07-14 | $134.27 | $134.27 | 737,500 | — | — |
| 2017-07-13 | $133.42 | $133.42 | 725,800 | — | — |
| 2017-07-12 | $133.22 | $133.22 | 796,400 | — | — |
| 2017-07-11 | $131.92 | $131.92 | 1,073,000 | — | — |
| 2017-07-10 | $129.56 | $129.56 | 916,000 | — | — |
| 2017-07-07 | $130.84 | $130.84 | 1,030,300 | — | — |
| 2017-07-06 | $127.22 | $127.22 | 1,256,300 | — | — |
| 2017-07-05 | $128.34 | $128.34 | 1,189,400 | — | — |
| 2017-07-03 | $125.87 | $125.87 | 597,000 | — | — |
| 2017-06-30 | $125.91 | $125.91 | 1,369,900 | — | — |
| 2017-06-29 | $128.78 | $128.78 | 1,387,800 | — | — |
| 2017-06-28 | $134.33 | $134.33 | 1,261,700 | — | — |
| 2017-06-27 | $130.31 | $130.31 | 1,193,100 | — | — |
| 2017-06-26 | $134.67 | $134.67 | 1,389,400 | — | — |
| 2017-06-23 | $136.28 | $136.28 | 1,790,300 | — | — |
| 2017-06-22 | $135.63 | $135.63 | 1,731,400 | — | — |
| 2017-06-21 | $133.99 | $133.99 | 2,893,200 | — | — |
| 2017-06-20 | $124.58 | $124.58 | 2,028,600 | — | — |
| 2017-06-19 | $122.28 | $122.28 | 1,431,600 | — | — |
| 2017-06-16 | $118.05 | $118.05 | 3,658,800 | — | — |
| 2017-06-15 | $120.37 | $120.37 | 1,824,000 | — | — |
| 2017-06-14 | $120.09 | $120.09 | 1,533,700 | — | — |
| 2017-06-13 | $118.52 | $118.52 | 1,199,500 | — | — |
| 2017-06-12 | $116.44 | $116.44 | 1,802,500 | — | — |
| 2017-06-09 | $119.04 | $119.04 | 1,410,100 | — | — |
| 2017-06-08 | $119.75 | $119.75 | 2,026,900 | — | — |
| 2017-06-07 | $119.15 | $119.15 | 2,210,600 | — | — |
| 2017-06-06 | $122.27 | $122.27 | 2,061,000 | — | — |
| 2017-06-05 | $124.03 | $124.03 | 3,822,200 | — | — |
| 2017-06-02 | $131.50 | $131.50 | 1,422,100 | — | — |
| 2017-06-01 | $129.28 | $129.28 | 1,911,900 | — | — |
| 2017-05-31 | $129.33 | $129.33 | 2,405,900 | — | — |
| 2017-05-30 | $130.49 | $130.49 | 1,723,200 | — | — |
| 2017-05-26 | $134.38 | $134.38 | 2,365,700 | — | — |
| 2017-05-25 | $138.41 | $138.41 | 1,770,500 | — | — |
| 2017-05-24 | $138.10 | $138.10 | 1,301,400 | — | — |
| 2017-05-23 | $136.16 | $136.16 | 1,199,100 | — | — |
| 2017-05-22 | $134.43 | $134.43 | 2,031,400 | — | — |
| 2017-05-19 | $131.43 | $131.43 | 3,856,500 | — | — |
| 2017-05-18 | $128.80 | $128.80 | 5,666,300 | — | — |
| 2017-05-17 | $120.49 | $120.49 | 3,733,600 | — | — |
| 2017-05-16 | $117.76 | $117.76 | 2,682,000 | — | — |
| 2017-05-15 | $117.35 | $117.35 | 1,710,300 | — | — |
| 2017-05-12 | $115.19 | $115.19 | 2,732,700 | — | — |
| 2017-05-11 | $116.43 | $116.43 | 1,358,600 | — | — |
| 2017-05-10 | $118.22 | $118.22 | 1,227,400 | — | — |
| 2017-05-09 | $119.73 | $119.73 | 1,204,300 | — | — |
| 2017-05-08 | $117.79 | $117.79 | 2,582,900 | — | — |
| 2017-05-05 | $122.41 | $122.41 | 2,010,700 | — | — |
| 2017-05-04 | $125.00 | $125.00 | 1,405,000 | — | — |
| 2017-05-03 | $123.21 | $123.21 | 1,474,400 | — | — |
| 2017-05-02 | $123.71 | $123.71 | 1,343,300 | — | — |
| 2017-05-01 | $124.00 | $124.00 | 1,149,900 | — | — |
| 2017-04-28 | $124.28 | $124.28 | 977,600 | — | — |
| 2017-04-27 | $124.17 | $124.17 | 1,038,100 | — | — |
| 2017-04-26 | $123.08 | $123.08 | 1,151,700 | — | — |
| 2017-04-25 | $124.39 | $124.39 | 1,175,900 | — | — |
| 2017-04-24 | $123.91 | $123.91 | 1,155,300 | — | — |
| 2017-04-21 | $123.01 | $123.01 | 1,818,900 | — | — |
| 2017-04-20 | $123.11 | $123.11 | 2,035,200 | — | — |
| 2017-04-19 | $124.54 | $124.54 | 1,937,200 | — | — |
| 2017-04-18 | $125.90 | $125.90 | 2,593,400 | — | — |
| 2017-04-17 | $126.07 | $126.07 | 6,916,700 | — | — |
| 2017-04-13 | $140.84 | $140.84 | 2,186,400 | — | — |
| 2017-04-12 | $138.27 | $138.27 | 1,584,600 | — | — |
| 2017-04-11 | $136.07 | $136.07 | 1,296,000 | — | — |
| 2017-04-10 | $136.88 | $136.88 | 1,651,500 | — | — |
| 2017-04-07 | $140.11 | $140.11 | 2,206,700 | — | — |
| 2017-04-06 | $135.50 | $135.50 | 1,595,700 | — | — |
| 2017-04-05 | $138.43 | $138.43 | 1,748,700 | — | — |
| 2017-04-04 | $141.55 | $141.55 | 1,743,500 | — | — |
| 2017-04-03 | $138.52 | $138.52 | 3,454,800 | — | — |
| 2017-03-31 | $133.67 | $133.67 | 2,554,800 | — | — |
| 2017-03-30 | $137.77 | $137.77 | 1,109,800 | — | — |
| 2017-03-29 | $139.28 | $139.28 | 1,355,400 | — | — |
| 2017-03-28 | $139.48 | $139.48 | 1,852,500 | — | — |
| 2017-03-27 | $139.89 | $139.89 | 1,038,800 | — | — |
| 2017-03-24 | $139.64 | $139.64 | 1,547,600 | — | — |
| 2017-03-23 | $138.97 | $138.97 | 1,887,600 | — | — |
| 2017-03-22 | $141.28 | $141.28 | 3,860,300 | — | — |
| 2017-03-21 | $140.73 | $140.73 | 2,240,500 | — | — |
| 2017-03-20 | $148.52 | $148.52 | 1,745,200 | — | — |
| 2017-03-17 | $147.96 | $147.96 | 4,268,000 | — | — |
| 2017-03-16 | $148.44 | $148.44 | 3,684,300 | — | — |
| 2017-03-15 | $152.66 | $152.66 | 1,977,100 | — | — |
| 2017-03-14 | $150.96 | $150.96 | 1,697,400 | — | — |
| 2017-03-13 | $151.03 | $151.03 | 4,159,600 | — | — |
| 2017-03-10 | $149.24 | $149.24 | 5,114,800 | — | — |
| 2017-03-09 | $138.02 | $138.02 | 1,781,600 | — | — |
| 2017-03-08 | $136.00 | $136.00 | 2,363,200 | — | — |
| 2017-03-07 | $133.39 | $133.39 | 1,906,600 | — | — |
| 2017-03-06 | $134.38 | $134.38 | 1,920,700 | — | — |
| 2017-03-03 | $136.91 | $136.91 | 2,859,800 | — | — |
| 2017-03-02 | $132.80 | $132.80 | 1,963,800 | — | — |
| 2017-03-01 | $133.22 | $133.22 | 3,001,100 | — | — |
| 2017-02-28 | $133.10 | $133.10 | 3,868,700 | — | — |
| 2017-02-27 | $134.02 | $134.02 | 33,193,000 | — | — |
| 2017-02-24 | $131.21 | $131.21 | 9,231,000 | — | — |
| 2017-02-23 | $121.95 | $121.95 | 1,568,100 | — | — |
| 2017-02-22 | $121.36 | $121.36 | 854,100 | — | — |
| 2017-02-21 | $122.36 | $122.36 | 1,257,200 | — | — |
| 2017-02-17 | $120.49 | $120.49 | 941,400 | — | — |
| 2017-02-16 | $120.18 | $120.18 | 990,700 | — | — |
| 2017-02-15 | $120.94 | $120.94 | 1,608,100 | — | — |
| 2017-02-14 | $123.32 | $123.32 | 1,869,500 | — | — |
| 2017-02-13 | $121.15 | $121.15 | 1,171,000 | — | — |
| 2017-02-10 | $121.70 | $121.70 | 1,084,700 | — | — |
| 2017-02-09 | $122.96 | $122.96 | 894,000 | — | — |
| 2017-02-08 | $122.73 | $122.73 | 2,180,700 | — | — |
| 2017-02-07 | $118.18 | $118.18 | 1,670,700 | — | — |
| 2017-02-06 | $119.68 | $119.68 | 1,107,700 | — | — |
| 2017-02-03 | $120.34 | $120.34 | 868,900 | — | — |
| 2017-02-02 | $120.92 | $120.92 | 1,643,900 | — | — |
| 2017-02-01 | $124.27 | $124.27 | 1,420,800 | — | — |
| 2017-01-31 | $121.21 | $121.21 | 1,472,600 | — | — |
| 2017-01-30 | $118.23 | $118.23 | 1,346,100 | — | — |
| 2017-01-27 | $121.72 | $121.72 | 804,100 | — | — |
| 2017-01-26 | $120.64 | $120.64 | 2,437,500 | — | — |
| 2017-01-25 | $120.91 | $120.91 | 1,411,400 | — | — |
| 2017-01-24 | $118.30 | $118.30 | 1,323,300 | — | — |
| 2017-01-23 | $117.42 | $117.42 | 1,751,700 | — | — |
| 2017-01-20 | $117.22 | $117.22 | 1,907,600 | — | — |
| 2017-01-19 | $117.53 | $117.53 | 1,160,000 | — | — |
| 2017-01-18 | $115.09 | $115.09 | 1,125,400 | — | — |
| 2017-01-17 | $113.64 | $113.64 | 1,368,900 | — | — |
| 2017-01-13 | $117.75 | $117.75 | 1,103,000 | — | — |
| 2017-01-12 | $117.55 | $117.55 | 1,221,500 | — | — |
| 2017-01-11 | $115.29 | $115.29 | 2,085,500 | — | — |
| 2017-01-10 | $119.30 | $119.30 | 2,013,200 | — | — |
| 2017-01-09 | $118.53 | $118.53 | 3,005,500 | — | — |
| 2017-01-06 | $108.31 | $108.31 | 1,817,400 | — | — |
| 2017-01-05 | $104.81 | $104.81 | 940,900 | — | — |
| 2017-01-04 | $102.84 | $102.84 | 1,442,500 | — | — |
| 2017-01-03 | $102.32 | $102.32 | 1,434,800 | — | — |