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
- 2013-05-09 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 | $97.90 | $97.90 | 839,800 | — | — |
| 2017-12-28 | $98.31 | $98.31 | 1,245,000 | — | — |
| 2017-12-27 | $98.54 | $98.54 | 1,305,100 | — | — |
| 2017-12-26 | $98.35 | $98.35 | 722,400 | — | — |
| 2017-12-22 | $99.38 | $99.38 | 960,500 | — | — |
| 2017-12-21 | $100.14 | $100.14 | 1,288,700 | — | — |
| 2017-12-20 | $100.32 | $100.32 | 1,481,500 | — | — |
| 2017-12-19 | $101.26 | $101.26 | 1,269,400 | — | — |
| 2017-12-18 | $102.48 | $102.48 | 1,073,700 | — | — |
| 2017-12-15 | $102.06 | $102.06 | 2,710,200 | — | — |
| 2017-12-14 | $101.47 | $101.47 | 966,900 | — | — |
| 2017-12-13 | $102.22 | $102.22 | 1,265,400 | — | — |
| 2017-12-12 | $101.65 | $101.65 | 795,000 | — | — |
| 2017-12-11 | $101.68 | $101.68 | 1,020,700 | — | — |
| 2017-12-08 | $101.35 | $101.35 | 709,100 | — | — |
| 2017-12-07 | $100.92 | $100.92 | 1,060,600 | — | — |
| 2017-12-06 | $101.01 | $101.01 | 919,900 | — | — |
| 2017-12-05 | $101.00 | $101.00 | 1,012,100 | — | — |
| 2017-12-04 | $101.27 | $101.27 | 1,363,800 | — | — |
| 2017-12-01 | $102.27 | $102.27 | 1,668,200 | — | — |
| 2017-11-30 | $102.01 | $102.01 | 2,777,500 | — | — |
| 2017-11-29 | $101.31 | $101.31 | 1,711,500 | — | — |
| 2017-11-28 | $101.73 | $101.73 | 6,276,500 | — | — |
| 2017-11-27 | $102.55 | $102.55 | 1,146,300 | — | — |
| 2017-11-24 | $104.27 | $104.27 | 483,600 | — | — |
| 2017-11-22 | $103.95 | $103.95 | 922,500 | — | — |
| 2017-11-21 | $104.36 | $104.36 | 1,210,500 | — | — |
| 2017-11-20 | $103.90 | $103.90 | 1,126,700 | — | — |
| 2017-11-17 | $104.46 | $104.46 | 690,200 | — | — |
| 2017-11-16 | $104.44 | $104.44 | 934,800 | — | — |
| 2017-11-15 | $103.84 | $103.84 | 599,900 | — | — |
| 2017-11-14 | $103.48 | $103.48 | 1,299,700 | — | — |
| 2017-11-13 | $102.91 | $102.91 | 1,532,500 | — | — |
| 2017-11-10 | $104.05 | $104.05 | 1,138,200 | — | — |
| 2017-11-09 | $103.51 | $103.51 | 2,696,500 | — | — |
| 2017-11-08 | $104.72 | $104.72 | 3,088,700 | — | — |
| 2017-11-07 | $108.19 | $108.19 | 1,162,000 | — | — |
| 2017-11-06 | $108.56 | $108.56 | 954,100 | — | — |
| 2017-11-03 | $108.02 | $108.02 | 1,059,100 | — | — |
| 2017-11-02 | $107.30 | $107.30 | 963,500 | — | — |
| 2017-11-01 | $108.43 | $108.43 | 813,500 | — | — |
| 2017-10-31 | $108.10 | $108.10 | 1,389,400 | — | — |
| 2017-10-30 | $107.17 | $107.17 | 1,021,300 | — | — |
| 2017-10-27 | $107.66 | $107.66 | 2,775,300 | — | — |
| 2017-10-26 | $105.50 | $105.50 | 3,207,000 | — | — |
| 2017-10-25 | $101.50 | $101.50 | 1,443,800 | — | — |
| 2017-10-24 | $102.33 | $102.33 | 1,220,200 | — | — |
| 2017-10-23 | $102.16 | $102.16 | 1,483,400 | — | — |
| 2017-10-20 | $103.03 | $103.03 | 1,919,800 | — | — |
| 2017-10-19 | $101.82 | $101.82 | 1,472,400 | — | — |
| 2017-10-18 | $100.93 | $100.93 | 1,689,400 | — | — |
| 2017-10-17 | $99.67 | $99.67 | 1,137,600 | — | — |
| 2017-10-16 | $99.33 | $99.33 | 1,198,100 | — | — |
| 2017-10-13 | $99.85 | $99.85 | 1,584,100 | — | — |
| 2017-10-12 | $98.45 | $98.45 | 1,055,900 | — | — |
| 2017-10-11 | $97.76 | $97.76 | 2,483,200 | — | — |
| 2017-10-10 | $96.20 | $96.20 | 1,605,500 | — | — |
| 2017-10-09 | $95.79 | $95.79 | 727,600 | — | — |
| 2017-10-06 | $95.70 | $95.70 | 1,546,700 | — | — |
| 2017-10-05 | $95.60 | $95.60 | 1,257,200 | — | — |
| 2017-10-04 | $95.25 | $95.25 | 854,900 | — | — |
| 2017-10-03 | $95.10 | $95.10 | 967,200 | — | — |
| 2017-10-02 | $95.00 | $95.00 | 1,226,600 | — | — |
| 2017-09-29 | $95.07 | $95.07 | 1,027,200 | — | — |
| 2017-09-28 | $94.96 | $94.96 | 755,100 | — | — |
| 2017-09-27 | $95.21 | $95.21 | 1,892,100 | — | — |
| 2017-09-26 | $94.08 | $94.08 | 1,617,700 | — | — |
| 2017-09-25 | $94.95 | $94.95 | 1,133,200 | — | — |
| 2017-09-22 | $94.70 | $94.70 | 1,149,100 | — | — |
| 2017-09-21 | $94.22 | $94.22 | 921,300 | — | — |
| 2017-09-20 | $94.64 | $94.64 | 1,510,200 | — | — |
| 2017-09-19 | $95.00 | $95.00 | 1,086,200 | — | — |
| 2017-09-18 | $95.07 | $95.07 | 2,055,900 | — | — |
| 2017-09-15 | $94.47 | $94.47 | 5,759,600 | — | — |
| 2017-09-14 | $95.45 | $95.45 | 1,327,000 | — | — |
| 2017-09-13 | $96.57 | $96.57 | 1,002,600 | — | — |
| 2017-09-12 | $97.52 | $97.52 | 888,500 | — | — |
| 2017-09-11 | $96.94 | $96.94 | 1,334,300 | — | — |
| 2017-09-08 | $97.00 | $97.00 | 834,700 | — | — |
| 2017-09-07 | $96.74 | $96.74 | 1,061,900 | — | — |
| 2017-09-06 | $96.25 | $96.25 | 1,565,600 | — | — |
| 2017-09-05 | $96.95 | $96.95 | 2,303,200 | — | — |
| 2017-09-01 | $95.68 | $95.68 | 1,270,000 | — | — |
| 2017-08-31 | $96.03 | $96.03 | 1,835,700 | — | — |
| 2017-08-30 | $95.79 | $95.79 | 1,909,200 | — | — |
| 2017-08-29 | $96.00 | $96.00 | 3,382,300 | — | — |
| 2017-08-28 | $95.55 | $95.55 | 34,428,200 | — | — |
| 2017-08-25 | $98.82 | $98.82 | 9,833,600 | — | — |
| 2017-08-24 | $95.11 | $95.11 | 1,461,600 | — | — |
| 2017-08-23 | $94.11 | $94.11 | 676,400 | — | — |
| 2017-08-22 | $94.73 | $94.73 | 1,055,700 | — | — |
| 2017-08-21 | $93.08 | $93.08 | 1,154,300 | — | — |
| 2017-08-18 | $91.55 | $91.55 | 1,191,700 | — | — |
| 2017-08-17 | $91.70 | $91.70 | 1,255,200 | — | — |
| 2017-08-16 | $92.59 | $92.59 | 1,271,400 | — | — |
| 2017-08-15 | $91.53 | $91.53 | 1,679,400 | — | — |
| 2017-08-14 | $89.99 | $89.99 | 1,208,300 | — | — |
| 2017-08-11 | $88.91 | $88.91 | 1,006,500 | — | — |
| 2017-08-10 | $87.57 | $87.57 | 1,364,200 | — | — |
| 2017-08-09 | $90.10 | $90.10 | 1,320,500 | — | — |
| 2017-08-08 | $90.67 | $90.67 | 980,300 | — | — |
| 2017-08-07 | $91.19 | $91.19 | 1,055,900 | — | — |
| 2017-08-04 | $90.42 | $90.42 | 1,263,900 | — | — |
| 2017-08-03 | $91.10 | $91.10 | 1,584,600 | — | — |
| 2017-08-02 | $91.62 | $91.62 | 1,451,200 | — | — |
| 2017-08-01 | $91.29 | $91.29 | 1,039,400 | — | — |
| 2017-07-31 | $90.55 | $90.55 | 890,700 | — | — |
| 2017-07-28 | $90.65 | $90.65 | 1,015,400 | — | — |
| 2017-07-27 | $91.59 | $91.59 | 967,200 | — | — |
| 2017-07-26 | $91.70 | $91.70 | 840,500 | — | — |
| 2017-07-25 | $90.52 | $90.52 | 860,500 | — | — |
| 2017-07-24 | $91.72 | $91.72 | 915,900 | — | — |
| 2017-07-21 | $91.15 | $91.15 | 753,200 | — | — |
| 2017-07-20 | $90.30 | $90.30 | 760,100 | — | — |
| 2017-07-19 | $90.96 | $90.96 | 649,600 | — | — |
| 2017-07-18 | $90.07 | $90.07 | 641,900 | — | — |
| 2017-07-17 | $90.08 | $90.08 | 958,300 | — | — |
| 2017-07-14 | $89.38 | $89.38 | 464,500 | — | — |
| 2017-07-13 | $89.22 | $89.22 | 634,400 | — | — |
| 2017-07-12 | $88.91 | $88.91 | 551,300 | — | — |
| 2017-07-11 | $88.12 | $88.12 | 606,700 | — | — |
| 2017-07-10 | $88.27 | $88.27 | 598,200 | — | — |
| 2017-07-07 | $88.85 | $88.85 | 954,200 | — | — |
| 2017-07-06 | $87.86 | $87.86 | 723,700 | — | — |
| 2017-07-05 | $89.16 | $89.16 | 634,500 | — | — |
| 2017-07-03 | $88.23 | $88.23 | 532,100 | — | — |
| 2017-06-30 | $89.50 | $89.50 | 718,800 | — | — |
| 2017-06-29 | $89.42 | $89.42 | 867,600 | — | — |
| 2017-06-28 | $90.59 | $90.59 | 715,900 | — | — |
| 2017-06-27 | $89.47 | $89.47 | 712,100 | — | — |
| 2017-06-26 | $90.18 | $90.18 | 769,400 | — | — |
| 2017-06-23 | $91.08 | $91.08 | 2,552,800 | — | — |
| 2017-06-22 | $90.88 | $90.88 | 2,837,400 | — | — |
| 2017-06-21 | $89.78 | $89.78 | 1,292,000 | — | — |
| 2017-06-20 | $88.39 | $88.39 | 897,300 | — | — |
| 2017-06-19 | $87.87 | $87.87 | 744,100 | — | — |
| 2017-06-16 | $87.13 | $87.13 | 1,524,600 | — | — |
| 2017-06-15 | $86.63 | $86.63 | 826,100 | — | — |
| 2017-06-14 | $86.35 | $86.35 | 565,300 | — | — |
| 2017-06-13 | $86.73 | $86.73 | 974,700 | — | — |
| 2017-06-12 | $85.59 | $85.59 | 1,550,400 | — | — |
| 2017-06-09 | $86.15 | $86.15 | 1,041,800 | — | — |
| 2017-06-08 | $87.80 | $87.80 | 943,400 | — | — |
| 2017-06-07 | $87.57 | $87.57 | 758,500 | — | — |
| 2017-06-06 | $87.09 | $87.09 | 659,600 | — | — |
| 2017-06-05 | $87.29 | $87.29 | 897,900 | — | — |
| 2017-06-02 | $87.93 | $87.93 | 1,080,700 | — | — |
| 2017-06-01 | $87.13 | $87.13 | 1,148,400 | — | — |
| 2017-05-31 | $86.44 | $86.44 | 1,502,900 | — | — |
| 2017-05-30 | $85.50 | $85.50 | 884,000 | — | — |
| 2017-05-26 | $86.02 | $86.02 | 1,374,400 | — | — |
| 2017-05-25 | $84.70 | $84.70 | 2,407,000 | — | — |
| 2017-05-24 | $84.22 | $84.22 | 610,700 | — | — |
| 2017-05-23 | $83.80 | $83.80 | 767,600 | — | — |
| 2017-05-22 | $83.54 | $83.54 | 555,800 | — | — |
| 2017-05-19 | $83.05 | $83.05 | 1,122,300 | — | — |
| 2017-05-18 | $83.09 | $83.09 | 647,900 | — | — |
| 2017-05-17 | $82.22 | $82.22 | 1,078,200 | — | — |
| 2017-05-16 | $83.19 | $83.19 | 1,106,200 | — | — |
| 2017-05-15 | $83.62 | $83.62 | 817,800 | — | — |
| 2017-05-12 | $82.89 | $82.89 | 589,200 | — | — |
| 2017-05-11 | $83.46 | $83.46 | 1,192,700 | — | — |
| 2017-05-10 | $83.80 | $83.80 | 1,391,500 | — | — |
| 2017-05-09 | $84.27 | $84.27 | 1,330,700 | — | — |
| 2017-05-08 | $83.64 | $83.64 | 1,593,400 | — | — |
| 2017-05-05 | $83.30 | $83.30 | 1,186,200 | — | — |
| 2017-05-04 | $82.20 | $82.20 | 1,740,700 | — | — |
| 2017-05-03 | $82.64 | $82.64 | 1,747,100 | — | — |
| 2017-05-02 | $85.34 | $85.34 | 1,304,200 | — | — |
| 2017-05-01 | $84.59 | $84.59 | 1,335,500 | — | — |
| 2017-04-28 | $84.28 | $84.28 | 1,003,000 | — | — |
| 2017-04-27 | $83.68 | $83.68 | 1,065,000 | — | — |
| 2017-04-26 | $83.02 | $83.02 | 1,394,400 | — | — |
| 2017-04-25 | $82.65 | $82.65 | 2,069,900 | — | — |
| 2017-04-24 | $82.75 | $82.75 | 1,109,400 | — | — |
| 2017-04-21 | $82.25 | $82.25 | 1,781,500 | — | — |
| 2017-04-20 | $82.88 | $82.88 | 1,848,600 | — | — |
| 2017-04-19 | $81.30 | $81.30 | 2,451,900 | — | — |
| 2017-04-18 | $79.99 | $79.99 | 1,224,700 | — | — |
| 2017-04-17 | $79.48 | $79.48 | 513,400 | — | — |
| 2017-04-13 | $78.95 | $78.95 | 748,500 | — | — |
| 2017-04-12 | $78.67 | $78.67 | 748,400 | — | — |
| 2017-04-11 | $78.76 | $78.76 | 676,000 | — | — |
| 2017-04-10 | $78.85 | $78.85 | 678,300 | — | — |
| 2017-04-07 | $79.19 | $79.19 | 795,600 | — | — |
| 2017-04-06 | $79.33 | $79.33 | 998,200 | — | — |
| 2017-04-05 | $78.23 | $78.23 | 1,143,600 | — | — |
| 2017-04-04 | $78.85 | $78.85 | 772,800 | — | — |
| 2017-04-03 | $80.02 | $80.02 | 1,502,900 | — | — |
| 2017-03-31 | $80.53 | $80.53 | 967,400 | — | — |
| 2017-03-30 | $79.93 | $79.93 | 922,700 | — | — |
| 2017-03-29 | $80.15 | $80.15 | 1,634,000 | — | — |
| 2017-03-28 | $78.70 | $78.70 | 1,476,400 | — | — |
| 2017-03-27 | $78.70 | $78.70 | 991,100 | — | — |
| 2017-03-24 | $77.99 | $77.99 | 699,400 | — | — |
| 2017-03-23 | $77.47 | $77.47 | 1,005,300 | — | — |
| 2017-03-22 | $77.53 | $77.53 | 1,891,800 | — | — |
| 2017-03-21 | $77.92 | $77.92 | 1,378,800 | — | — |
| 2017-03-20 | $80.00 | $80.00 | 1,995,700 | — | — |
| 2017-03-17 | $81.51 | $81.51 | 3,547,600 | — | — |
| 2017-03-16 | $80.41 | $80.41 | 1,289,300 | — | — |
| 2017-03-15 | $80.84 | $80.84 | 1,525,500 | — | — |
| 2017-03-14 | $79.63 | $79.63 | 2,170,100 | — | — |
| 2017-03-13 | $80.54 | $80.54 | 2,418,400 | — | — |
| 2017-03-10 | $80.70 | $80.70 | 2,378,800 | — | — |
| 2017-03-09 | $79.80 | $79.80 | 1,947,500 | — | — |
| 2017-03-08 | $79.13 | $79.13 | 1,974,300 | — | — |
| 2017-03-07 | $77.48 | $77.48 | 1,340,700 | — | — |
| 2017-03-06 | $77.90 | $77.90 | 1,549,700 | — | — |
| 2017-03-03 | $77.85 | $77.85 | 1,219,000 | — | — |
| 2017-03-02 | $76.78 | $76.78 | 1,376,900 | — | — |
| 2017-03-01 | $77.10 | $77.10 | 2,035,100 | — | — |
| 2017-02-28 | $77.39 | $77.39 | 1,959,700 | — | — |
| 2017-02-27 | $79.47 | $79.47 | 1,563,200 | — | — |
| 2017-02-24 | $77.64 | $77.64 | 1,861,800 | — | — |
| 2017-02-23 | $78.12 | $78.12 | 1,954,200 | — | — |
| 2017-02-22 | $77.35 | $77.35 | 1,626,300 | — | — |
| 2017-02-21 | $76.25 | $76.25 | 1,226,100 | — | — |
| 2017-02-17 | $76.75 | $76.75 | 1,470,600 | — | — |
| 2017-02-16 | $76.87 | $76.87 | 1,616,600 | — | — |
| 2017-02-15 | $77.85 | $77.85 | 3,810,500 | — | — |
| 2017-02-14 | $82.30 | $82.30 | 3,615,800 | — | — |
| 2017-02-13 | $80.00 | $80.00 | 1,924,500 | — | — |
| 2017-02-10 | $79.56 | $79.56 | 1,011,400 | — | — |
| 2017-02-09 | $78.85 | $78.85 | 1,187,100 | — | — |
| 2017-02-08 | $78.13 | $78.13 | 1,176,000 | — | — |
| 2017-02-07 | $77.99 | $77.99 | 1,019,400 | — | — |
| 2017-02-06 | $77.75 | $77.75 | 961,100 | — | — |
| 2017-02-03 | $77.62 | $77.62 | 1,033,700 | — | — |
| 2017-02-02 | $78.21 | $78.21 | 666,800 | — | — |
| 2017-02-01 | $78.56 | $78.56 | 1,046,100 | — | — |
| 2017-01-31 | $78.49 | $78.49 | 1,145,600 | — | — |
| 2017-01-30 | $75.35 | $75.35 | 671,900 | — | — |
| 2017-01-27 | $76.36 | $76.36 | 1,027,400 | — | — |
| 2017-01-26 | $75.54 | $75.54 | 1,026,300 | — | — |
| 2017-01-25 | $75.53 | $75.53 | 964,400 | — | — |
| 2017-01-24 | $75.35 | $75.35 | 1,547,200 | — | — |
| 2017-01-23 | $75.85 | $75.85 | 952,200 | — | — |
| 2017-01-20 | $76.10 | $76.10 | 839,400 | — | — |
| 2017-01-19 | $76.07 | $76.07 | 1,523,200 | — | — |
| 2017-01-18 | $75.59 | $75.59 | 1,983,000 | — | — |
| 2017-01-17 | $76.79 | $76.79 | 1,015,000 | — | — |
| 2017-01-13 | $77.16 | $77.16 | 654,100 | — | — |
| 2017-01-12 | $77.19 | $77.19 | 1,207,700 | — | — |
| 2017-01-11 | $76.98 | $76.98 | 1,784,600 | — | — |
| 2017-01-10 | $77.88 | $77.88 | 1,163,900 | — | — |
| 2017-01-09 | $77.99 | $77.99 | 638,000 | — | — |
| 2017-01-06 | $77.82 | $77.82 | 569,300 | — | — |
| 2017-01-05 | $77.00 | $77.00 | 651,900 | — | — |
| 2017-01-04 | $77.28 | $77.28 | 1,138,600 | — | — |
| 2017-01-03 | $76.93 | $76.93 | 1,413,000 | — | — |