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
- 1992-03-05 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 | $98.11 | $103.55 | 466,600 | — | — |
| 2017-12-28 | $99.71 | $105.24 | 362,400 | — | — |
| 2017-12-27 | $99.05 | $104.54 | 397,700 | — | — |
| 2017-12-26 | $99.96 | $105.50 | 304,400 | — | — |
| 2017-12-22 | $99.85 | $105.38 | 360,400 | — | — |
| 2017-12-21 | $100.31 | $105.87 | 695,700 | — | — |
| 2017-12-20 | $100.18 | $105.73 | 1,093,600 | — | — |
| 2017-12-19 | $103.45 | $109.18 | 1,438,700 | — | — |
| 2017-12-18 | $100.34 | $105.90 | 545,200 | — | — |
| 2017-12-15 | $99.21 | $104.71 | 1,169,400 | — | — |
| 2017-12-14 | $99.64 | $105.16 | 990,600 | — | — |
| 2017-12-13 | $102.49 | $108.17 | 525,600 | — | — |
| 2017-12-12 | $102.58 | $108.26 | 780,000 | — | — |
| 2017-12-11 | $103.03 | $108.74 | 760,400 | — | — |
| 2017-12-08 | $104.57 | $110.36 | 1,722,200 | — | — |
| 2017-12-07 | $102.67 | $108.36 | 984,400 | — | — |
| 2017-12-06 | $104.29 | $110.07 | 515,900 | — | — |
| 2017-12-05 | $106.16 | $112.04 | 1,042,200 | — | — |
| 2017-12-04 | $106.61 | $112.52 | 928,200 | — | — |
| 2017-12-01 | $105.20 | $111.03 | 1,247,500 | — | — |
| 2017-11-30 | $103.51 | $108.82 | 3,607,600 | — | — |
| 2017-11-29 | $102.21 | $107.46 | 1,481,100 | — | — |
| 2017-11-28 | $102.44 | $107.70 | 850,300 | — | — |
| 2017-11-27 | $100.70 | $105.87 | 754,300 | — | — |
| 2017-11-24 | $100.90 | $106.08 | 211,200 | — | — |
| 2017-11-22 | $101.33 | $106.53 | 1,393,000 | — | — |
| 2017-11-21 | $102.57 | $107.84 | 438,800 | — | — |
| 2017-11-20 | $102.98 | $108.27 | 925,100 | — | — |
| 2017-11-17 | $105.03 | $110.42 | 442,300 | — | — |
| 2017-11-16 | $104.44 | $109.80 | 370,400 | — | — |
| 2017-11-15 | $103.99 | $109.33 | 540,400 | — | — |
| 2017-11-14 | $104.09 | $109.43 | 1,551,400 | — | — |
| 2017-11-13 | $99.70 | $104.82 | 668,300 | — | — |
| 2017-11-10 | $99.99 | $105.12 | 643,800 | — | — |
| 2017-11-09 | $100.24 | $105.39 | 434,400 | — | — |
| 2017-11-08 | $101.31 | $106.51 | 395,900 | — | — |
| 2017-11-07 | $101.19 | $106.38 | 399,700 | — | — |
| 2017-11-06 | $102.34 | $107.59 | 503,700 | — | — |
| 2017-11-03 | $102.69 | $107.96 | 1,081,700 | — | — |
| 2017-11-02 | $101.21 | $106.41 | 466,000 | — | — |
| 2017-11-01 | $101.76 | $106.98 | 497,500 | — | — |
| 2017-10-31 | $103.51 | $108.82 | 508,500 | — | — |
| 2017-10-30 | $103.33 | $108.63 | 609,100 | — | — |
| 2017-10-27 | $104.03 | $109.37 | 463,100 | — | — |
| 2017-10-26 | $102.23 | $107.48 | 389,900 | — | — |
| 2017-10-25 | $101.83 | $107.06 | 240,100 | — | — |
| 2017-10-24 | $101.45 | $106.66 | 311,500 | — | — |
| 2017-10-23 | $101.55 | $106.76 | 339,800 | — | — |
| 2017-10-20 | $102.43 | $107.69 | 421,100 | — | — |
| 2017-10-19 | $101.93 | $107.16 | 299,400 | — | — |
| 2017-10-18 | $101.36 | $106.56 | 471,400 | — | — |
| 2017-10-17 | $100.11 | $105.25 | 549,000 | — | — |
| 2017-10-16 | $98.43 | $103.48 | 508,000 | — | — |
| 2017-10-13 | $99.76 | $104.88 | 288,200 | — | — |
| 2017-10-12 | $99.39 | $104.49 | 414,600 | — | — |
| 2017-10-11 | $100.22 | $105.37 | 299,200 | — | — |
| 2017-10-10 | $100.62 | $105.79 | 302,000 | — | — |
| 2017-10-09 | $100.43 | $105.59 | 366,900 | — | — |
| 2017-10-06 | $102.02 | $107.26 | 345,800 | — | — |
| 2017-10-05 | $101.00 | $106.19 | 327,600 | — | — |
| 2017-10-04 | $100.39 | $105.54 | 724,300 | — | — |
| 2017-10-03 | $99.34 | $104.44 | 492,500 | — | — |
| 2017-10-02 | $100.59 | $105.75 | 442,600 | — | — |
| 2017-09-29 | $101.92 | $107.15 | 1,006,200 | — | — |
| 2017-09-28 | $101.04 | $106.23 | 494,800 | — | — |
| 2017-09-27 | $100.20 | $105.34 | 435,300 | — | — |
| 2017-09-26 | $97.93 | $102.96 | 393,300 | — | — |
| 2017-09-25 | $97.07 | $102.05 | 358,200 | — | — |
| 2017-09-22 | $97.31 | $102.31 | 455,200 | — | — |
| 2017-09-21 | $97.34 | $102.34 | 301,300 | — | — |
| 2017-09-20 | $97.17 | $102.16 | 362,700 | — | — |
| 2017-09-19 | $96.85 | $101.82 | 306,900 | — | — |
| 2017-09-18 | $97.18 | $102.17 | 301,900 | — | — |
| 2017-09-15 | $96.47 | $101.42 | 771,700 | — | — |
| 2017-09-14 | $96.62 | $101.58 | 345,000 | — | — |
| 2017-09-13 | $97.38 | $102.38 | 607,000 | — | — |
| 2017-09-12 | $96.70 | $101.66 | 603,500 | — | — |
| 2017-09-11 | $93.76 | $98.57 | 383,000 | — | — |
| 2017-09-08 | $92.24 | $96.98 | 917,600 | — | — |
| 2017-09-07 | $91.49 | $96.19 | 660,800 | — | — |
| 2017-09-06 | $92.81 | $97.57 | 836,100 | — | — |
| 2017-09-05 | $94.01 | $98.84 | 388,300 | — | — |
| 2017-09-01 | $94.83 | $99.70 | 337,700 | — | — |
| 2017-08-31 | $93.62 | $98.43 | 281,800 | — | — |
| 2017-08-30 | $93.75 | $98.56 | 579,400 | — | — |
| 2017-08-29 | $92.52 | $97.27 | 574,200 | — | — |
| 2017-08-28 | $93.38 | $98.17 | 1,006,800 | — | — |
| 2017-08-25 | $96.97 | $101.95 | 309,800 | — | — |
| 2017-08-24 | $96.20 | $101.14 | 776,200 | — | — |
| 2017-08-23 | $96.99 | $101.97 | 904,400 | — | — |
| 2017-08-22 | $96.84 | $101.81 | 476,700 | — | — |
| 2017-08-21 | $96.37 | $101.32 | 478,800 | — | — |
| 2017-08-18 | $96.86 | $101.83 | 727,600 | — | — |
| 2017-08-17 | $95.97 | $100.48 | 470,300 | — | — |
| 2017-08-16 | $97.31 | $101.88 | 355,400 | — | — |
| 2017-08-15 | $96.97 | $101.52 | 760,400 | — | — |
| 2017-08-14 | $97.98 | $102.58 | 692,500 | — | — |
| 2017-08-11 | $97.05 | $101.61 | 1,041,000 | — | — |
| 2017-08-10 | $95.61 | $100.10 | 1,822,300 | — | — |
| 2017-08-09 | $94.68 | $99.13 | 1,574,100 | — | — |
| 2017-08-08 | $94.84 | $99.29 | 909,000 | — | — |
| 2017-08-07 | $95.12 | $99.59 | 683,400 | — | — |
| 2017-08-04 | $93.19 | $97.57 | 735,100 | — | — |
| 2017-08-03 | $92.39 | $96.73 | 696,200 | — | — |
| 2017-08-02 | $92.04 | $96.36 | 478,900 | — | — |
| 2017-08-01 | $92.29 | $96.62 | 443,100 | — | — |
| 2017-07-31 | $92.76 | $97.12 | 445,800 | — | — |
| 2017-07-28 | $92.65 | $97.00 | 685,100 | — | — |
| 2017-07-27 | $95.39 | $99.87 | 376,800 | — | — |
| 2017-07-26 | $94.21 | $98.63 | 369,300 | — | — |
| 2017-07-25 | $94.93 | $99.39 | 421,400 | — | — |
| 2017-07-24 | $93.77 | $98.17 | 319,400 | — | — |
| 2017-07-21 | $94.62 | $99.06 | 631,200 | — | — |
| 2017-07-20 | $94.65 | $99.09 | 501,300 | — | — |
| 2017-07-19 | $94.76 | $99.21 | 1,041,400 | — | — |
| 2017-07-18 | $94.32 | $98.75 | 631,100 | — | — |
| 2017-07-17 | $95.13 | $99.60 | 425,300 | — | — |
| 2017-07-14 | $94.64 | $99.08 | 413,400 | — | — |
| 2017-07-13 | $95.23 | $99.70 | 780,900 | — | — |
| 2017-07-12 | $95.33 | $99.81 | 576,200 | — | — |
| 2017-07-11 | $96.90 | $101.45 | 294,800 | — | — |
| 2017-07-10 | $96.28 | $100.80 | 334,100 | — | — |
| 2017-07-07 | $97.39 | $101.96 | 300,500 | — | — |
| 2017-07-06 | $96.97 | $101.52 | 350,000 | — | — |
| 2017-07-05 | $97.32 | $101.89 | 533,100 | — | — |
| 2017-07-03 | $98.41 | $103.03 | 302,400 | — | — |
| 2017-06-30 | $98.50 | $103.13 | 731,500 | — | — |
| 2017-06-29 | $97.66 | $102.25 | 479,800 | — | — |
| 2017-06-28 | $98.36 | $102.98 | 546,900 | — | — |
| 2017-06-27 | $99.17 | $103.83 | 388,800 | — | — |
| 2017-06-26 | $100.91 | $105.65 | 313,700 | — | — |
| 2017-06-23 | $101.14 | $105.89 | 1,028,600 | — | — |
| 2017-06-22 | $102.87 | $107.70 | 774,500 | — | — |
| 2017-06-21 | $105.24 | $110.18 | 420,600 | — | — |
| 2017-06-20 | $105.30 | $110.24 | 383,900 | — | — |
| 2017-06-19 | $105.96 | $110.94 | 597,400 | — | — |
| 2017-06-16 | $106.35 | $111.34 | 837,000 | — | — |
| 2017-06-15 | $106.28 | $111.27 | 333,900 | — | — |
| 2017-06-14 | $106.78 | $111.79 | 507,300 | — | — |
| 2017-06-13 | $106.68 | $111.69 | 431,100 | — | — |
| 2017-06-12 | $105.66 | $110.62 | 697,000 | — | — |
| 2017-06-09 | $107.02 | $112.05 | 456,300 | — | — |
| 2017-06-08 | $107.91 | $112.98 | 409,100 | — | — |
| 2017-06-07 | $108.31 | $113.40 | 520,300 | — | — |
| 2017-06-06 | $109.45 | $114.59 | 697,200 | — | — |
| 2017-06-05 | $108.01 | $113.08 | 614,700 | — | — |
| 2017-06-02 | $108.46 | $113.55 | 1,218,600 | — | — |
| 2017-06-01 | $106.86 | $111.88 | 522,800 | — | — |
| 2017-05-31 | $106.58 | $111.58 | 564,500 | — | — |
| 2017-05-30 | $105.76 | $110.73 | 511,900 | — | — |
| 2017-05-26 | $105.84 | $110.81 | 957,500 | — | — |
| 2017-05-25 | $104.13 | $109.02 | 618,200 | — | — |
| 2017-05-24 | $104.77 | $109.27 | 1,204,400 | — | — |
| 2017-05-23 | $100.80 | $105.13 | 745,900 | — | — |
| 2017-05-22 | $102.55 | $106.96 | 908,800 | — | — |
| 2017-05-19 | $104.08 | $108.55 | 1,396,100 | — | — |
| 2017-05-18 | $104.02 | $108.49 | 2,113,800 | — | — |
| 2017-05-17 | $107.67 | $112.30 | 5,833,700 | — | — |
| 2017-05-16 | $101.89 | $106.27 | 2,158,700 | — | — |
| 2017-05-15 | $99.56 | $103.84 | 1,232,000 | — | — |
| 2017-05-12 | $100.30 | $104.61 | 1,232,600 | — | — |
| 2017-05-11 | $102.27 | $106.66 | 787,200 | — | — |
| 2017-05-10 | $103.37 | $107.81 | 725,800 | — | — |
| 2017-05-09 | $102.65 | $107.06 | 875,900 | — | — |
| 2017-05-08 | $104.45 | $108.94 | 262,200 | — | — |
| 2017-05-05 | $105.94 | $110.49 | 441,200 | — | — |
| 2017-05-04 | $104.75 | $109.25 | 443,300 | — | — |
| 2017-05-03 | $103.71 | $108.17 | 551,500 | — | — |
| 2017-05-02 | $103.59 | $108.04 | 333,600 | — | — |
| 2017-05-01 | $102.14 | $106.53 | 325,900 | — | — |
| 2017-04-28 | $101.97 | $106.35 | 403,200 | — | — |
| 2017-04-27 | $102.85 | $107.27 | 495,000 | — | — |
| 2017-04-26 | $101.54 | $105.90 | 630,800 | — | — |
| 2017-04-25 | $101.80 | $106.17 | 514,500 | — | — |
| 2017-04-24 | $101.58 | $105.94 | 577,600 | — | — |
| 2017-04-21 | $101.08 | $105.42 | 802,000 | — | — |
| 2017-04-20 | $100.64 | $104.96 | 532,600 | — | — |
| 2017-04-19 | $98.53 | $102.76 | 439,500 | — | — |
| 2017-04-18 | $98.01 | $102.22 | 397,600 | — | — |
| 2017-04-17 | $98.61 | $102.85 | 685,100 | — | — |
| 2017-04-13 | $98.84 | $103.09 | 545,100 | — | — |
| 2017-04-12 | $100.19 | $104.49 | 647,800 | — | — |
| 2017-04-11 | $102.28 | $106.67 | 466,500 | — | — |
| 2017-04-10 | $100.95 | $105.29 | 518,900 | — | — |
| 2017-04-07 | $102.15 | $106.54 | 319,500 | — | — |
| 2017-04-06 | $102.00 | $106.38 | 314,800 | — | — |
| 2017-04-05 | $101.68 | $106.05 | 553,900 | — | — |
| 2017-04-04 | $101.72 | $106.09 | 543,100 | — | — |
| 2017-04-03 | $101.89 | $106.27 | 407,500 | — | — |
| 2017-03-31 | $101.72 | $106.09 | 361,300 | — | — |
| 2017-03-30 | $101.80 | $106.17 | 255,300 | — | — |
| 2017-03-29 | $101.02 | $105.36 | 448,000 | — | — |
| 2017-03-28 | $100.16 | $104.46 | 406,600 | — | — |
| 2017-03-27 | $98.95 | $103.20 | 764,000 | — | — |
| 2017-03-24 | $100.18 | $104.48 | 443,300 | — | — |
| 2017-03-23 | $99.53 | $103.81 | 643,900 | — | — |
| 2017-03-22 | $99.08 | $103.34 | 864,800 | — | — |
| 2017-03-21 | $98.98 | $103.23 | 743,000 | — | — |
| 2017-03-20 | $99.54 | $103.82 | 544,700 | — | — |
| 2017-03-17 | $99.71 | $103.99 | 861,400 | — | — |
| 2017-03-16 | $99.89 | $104.18 | 990,100 | — | — |
| 2017-03-15 | $98.91 | $103.16 | 691,700 | — | — |
| 2017-03-14 | $97.54 | $101.73 | 750,300 | — | — |
| 2017-03-13 | $97.65 | $101.84 | 655,800 | — | — |
| 2017-03-10 | $97.16 | $101.33 | 885,600 | — | — |
| 2017-03-09 | $95.89 | $100.01 | 587,500 | — | — |
| 2017-03-08 | $95.98 | $100.10 | 714,400 | — | — |
| 2017-03-07 | $95.61 | $99.72 | 865,600 | — | — |
| 2017-03-06 | $96.11 | $100.24 | 859,400 | — | — |
| 2017-03-03 | $95.52 | $99.62 | 1,263,500 | — | — |
| 2017-03-02 | $95.60 | $99.29 | 1,014,000 | — | — |
| 2017-03-01 | $94.06 | $97.69 | 866,600 | — | — |
| 2017-02-28 | $93.71 | $97.33 | 896,800 | — | — |
| 2017-02-27 | $94.80 | $98.46 | 781,300 | — | — |
| 2017-02-24 | $94.89 | $98.55 | 1,661,700 | — | — |
| 2017-02-23 | $96.70 | $100.43 | 4,962,600 | — | — |
| 2017-02-22 | $103.60 | $107.60 | 2,021,000 | — | — |
| 2017-02-21 | $107.37 | $111.51 | 636,900 | — | — |
| 2017-02-17 | $107.46 | $111.61 | 864,300 | — | — |
| 2017-02-16 | $109.30 | $113.52 | 501,000 | — | — |
| 2017-02-15 | $109.13 | $113.34 | 590,700 | — | — |
| 2017-02-14 | $109.38 | $113.60 | 410,900 | — | — |
| 2017-02-13 | $109.73 | $113.97 | 495,500 | — | — |
| 2017-02-10 | $111.92 | $116.24 | 736,500 | — | — |
| 2017-02-09 | $108.56 | $112.75 | 332,100 | — | — |
| 2017-02-08 | $108.15 | $112.32 | 230,100 | — | — |
| 2017-02-07 | $107.17 | $111.31 | 399,300 | — | — |
| 2017-02-06 | $107.05 | $111.18 | 416,400 | — | — |
| 2017-02-03 | $108.31 | $112.49 | 215,500 | — | — |
| 2017-02-02 | $107.01 | $111.14 | 354,500 | — | — |
| 2017-02-01 | $106.64 | $110.76 | 285,800 | — | — |
| 2017-01-31 | $107.92 | $112.09 | 330,000 | — | — |
| 2017-01-30 | $107.20 | $111.34 | 216,000 | — | — |
| 2017-01-27 | $107.14 | $111.28 | 593,700 | — | — |
| 2017-01-26 | $107.34 | $111.48 | 271,300 | — | — |
| 2017-01-25 | $108.03 | $112.20 | 243,500 | — | — |
| 2017-01-24 | $108.17 | $112.34 | 290,300 | — | — |
| 2017-01-23 | $108.19 | $112.37 | 210,500 | — | — |
| 2017-01-20 | $108.36 | $112.54 | 269,200 | — | — |
| 2017-01-19 | $107.32 | $111.46 | 312,200 | — | — |
| 2017-01-18 | $107.87 | $112.03 | 320,300 | — | — |
| 2017-01-17 | $107.57 | $111.72 | 224,500 | — | — |
| 2017-01-13 | $107.93 | $112.10 | 412,800 | — | — |
| 2017-01-12 | $108.99 | $113.20 | 348,100 | — | — |
| 2017-01-11 | $109.38 | $113.60 | 400,700 | — | — |
| 2017-01-10 | $109.99 | $114.24 | 449,900 | — | — |
| 2017-01-09 | $107.88 | $112.04 | 451,100 | — | — |
| 2017-01-06 | $106.28 | $110.38 | 711,500 | — | — |
| 2017-01-05 | $108.11 | $112.28 | 651,800 | — | — |
| 2017-01-04 | $108.98 | $113.19 | 774,500 | — | — |
| 2017-01-03 | $108.40 | $112.58 | 812,600 | — | — |