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
- 1983-11-22 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 | $114.98 | $154.40 | 1,133,900 | — | — |
| 2017-12-28 | $115.24 | $154.75 | 1,355,500 | — | — |
| 2017-12-27 | $115.47 | $155.05 | 348,700 | — | — |
| 2017-12-26 | $114.92 | $154.32 | 503,500 | — | — |
| 2017-12-22 | $114.53 | $153.79 | 789,400 | — | — |
| 2017-12-21 | $112.72 | $151.36 | 846,500 | — | — |
| 2017-12-20 | $112.75 | $151.40 | 1,323,400 | — | — |
| 2017-12-19 | $112.74 | $151.39 | 772,000 | — | — |
| 2017-12-18 | $112.83 | $151.51 | 846,400 | — | — |
| 2017-12-15 | $112.37 | $150.89 | 1,442,300 | — | — |
| 2017-12-14 | $111.39 | $149.58 | 796,000 | — | — |
| 2017-12-13 | $111.87 | $150.22 | 1,089,200 | — | — |
| 2017-12-12 | $111.24 | $149.37 | 978,700 | — | — |
| 2017-12-11 | $111.30 | $149.45 | 982,800 | — | — |
| 2017-12-08 | $112.51 | $151.08 | 577,100 | — | — |
| 2017-12-07 | $111.60 | $149.86 | 668,700 | — | — |
| 2017-12-06 | $110.41 | $148.26 | 937,900 | — | — |
| 2017-12-05 | $109.28 | $146.74 | 378,400 | — | — |
| 2017-12-04 | $110.20 | $147.98 | 1,096,100 | — | — |
| 2017-12-01 | $109.01 | $146.38 | 1,077,900 | — | — |
| 2017-11-30 | $111.14 | $149.24 | 1,206,000 | — | — |
| 2017-11-29 | $108.64 | $145.88 | 922,800 | — | — |
| 2017-11-28 | $106.03 | $142.38 | 764,300 | — | — |
| 2017-11-27 | $103.64 | $139.17 | 465,000 | — | — |
| 2017-11-24 | $104.16 | $139.87 | 206,500 | — | — |
| 2017-11-22 | $104.01 | $139.67 | 474,100 | — | — |
| 2017-11-21 | $103.22 | $138.60 | 770,900 | — | — |
| 2017-11-20 | $101.72 | $136.59 | 358,300 | — | — |
| 2017-11-17 | $101.44 | $136.21 | 999,800 | — | — |
| 2017-11-16 | $102.98 | $138.28 | 848,400 | — | — |
| 2017-11-15 | $101.54 | $136.35 | 677,000 | — | — |
| 2017-11-14 | $102.47 | $137.60 | 848,100 | — | — |
| 2017-11-13 | $102.58 | $137.75 | 918,300 | — | — |
| 2017-11-10 | $101.85 | $136.76 | 729,700 | — | — |
| 2017-11-09 | $102.00 | $136.97 | 1,255,000 | — | — |
| 2017-11-08 | $104.36 | $140.14 | 1,447,300 | — | — |
| 2017-11-07 | $106.65 | $143.21 | 972,000 | — | — |
| 2017-11-06 | $107.84 | $144.81 | 830,200 | — | — |
| 2017-11-03 | $107.22 | $143.98 | 736,100 | — | — |
| 2017-11-02 | $107.38 | $144.19 | 525,500 | — | — |
| 2017-11-01 | $106.18 | $142.27 | 641,800 | — | — |
| 2017-10-31 | $106.39 | $142.55 | 1,194,900 | — | — |
| 2017-10-30 | $105.26 | $141.04 | 1,125,100 | — | — |
| 2017-10-27 | $109.61 | $146.87 | 635,400 | — | — |
| 2017-10-26 | $108.88 | $145.89 | 620,100 | — | — |
| 2017-10-25 | $106.23 | $142.34 | 910,200 | — | — |
| 2017-10-24 | $106.31 | $142.44 | 906,600 | — | — |
| 2017-10-23 | $107.41 | $143.92 | 641,900 | — | — |
| 2017-10-20 | $106.58 | $142.81 | 1,086,300 | — | — |
| 2017-10-19 | $104.79 | $140.41 | 660,800 | — | — |
| 2017-10-18 | $104.45 | $139.95 | 927,000 | — | — |
| 2017-10-17 | $102.43 | $137.25 | 929,000 | — | — |
| 2017-10-16 | $101.64 | $136.19 | 1,800,400 | — | — |
| 2017-10-13 | $104.01 | $139.36 | 1,972,200 | — | — |
| 2017-10-12 | $108.35 | $145.18 | 1,256,100 | — | — |
| 2017-10-11 | $105.68 | $141.60 | 631,800 | — | — |
| 2017-10-10 | $106.17 | $142.26 | 705,400 | — | — |
| 2017-10-09 | $105.91 | $141.91 | 737,900 | — | — |
| 2017-10-06 | $106.73 | $143.01 | 732,400 | — | — |
| 2017-10-05 | $106.87 | $143.19 | 1,105,500 | — | — |
| 2017-10-04 | $108.66 | $145.59 | 1,311,800 | — | — |
| 2017-10-03 | $109.07 | $146.14 | 717,700 | — | — |
| 2017-10-02 | $108.99 | $146.04 | 1,171,700 | — | — |
| 2017-09-29 | $111.08 | $148.84 | 1,250,500 | — | — |
| 2017-09-28 | $108.90 | $145.91 | 567,100 | — | — |
| 2017-09-27 | $108.88 | $145.89 | 1,262,200 | — | — |
| 2017-09-26 | $107.08 | $143.48 | 1,005,500 | — | — |
| 2017-09-25 | $104.93 | $140.60 | 766,800 | — | — |
| 2017-09-22 | $105.75 | $141.69 | 510,800 | — | — |
| 2017-09-21 | $104.67 | $140.25 | 787,700 | — | — |
| 2017-09-20 | $104.26 | $139.70 | 1,217,000 | — | — |
| 2017-09-19 | $102.67 | $137.57 | 548,700 | — | — |
| 2017-09-18 | $102.76 | $137.69 | 753,000 | — | — |
| 2017-09-15 | $101.57 | $136.09 | 1,087,900 | — | — |
| 2017-09-14 | $99.83 | $133.76 | 1,321,900 | — | — |
| 2017-09-13 | $100.59 | $134.78 | 543,700 | — | — |
| 2017-09-12 | $101.59 | $136.12 | 531,000 | — | — |
| 2017-09-11 | $101.50 | $136.00 | 810,400 | — | — |
| 2017-09-08 | $101.84 | $136.46 | 753,800 | — | — |
| 2017-09-07 | $100.74 | $134.98 | 1,239,900 | — | — |
| 2017-09-06 | $99.09 | $132.77 | 852,200 | — | — |
| 2017-09-05 | $98.61 | $132.13 | 809,900 | — | — |
| 2017-09-01 | $99.35 | $133.12 | 566,100 | — | — |
| 2017-08-31 | $98.89 | $132.50 | 1,021,300 | — | — |
| 2017-08-30 | $99.78 | $133.70 | 1,297,400 | — | — |
| 2017-08-29 | $100.06 | $134.07 | 911,700 | — | — |
| 2017-08-28 | $99.12 | $132.81 | 633,700 | — | — |
| 2017-08-25 | $97.66 | $130.85 | 833,300 | — | — |
| 2017-08-24 | $96.56 | $129.38 | 784,100 | — | — |
| 2017-08-23 | $97.09 | $130.09 | 530,100 | — | — |
| 2017-08-22 | $97.90 | $131.18 | 1,040,900 | — | — |
| 2017-08-21 | $97.35 | $130.44 | 766,800 | — | — |
| 2017-08-18 | $96.63 | $129.47 | 988,800 | — | — |
| 2017-08-17 | $96.89 | $129.82 | 1,075,400 | — | — |
| 2017-08-16 | $97.30 | $130.37 | 1,166,700 | — | — |
| 2017-08-15 | $97.38 | $130.48 | 1,243,800 | — | — |
| 2017-08-14 | $96.31 | $129.05 | 1,604,300 | — | — |
| 2017-08-11 | $94.70 | $126.89 | 1,306,500 | — | — |
| 2017-08-10 | $92.10 | $123.40 | 1,332,900 | — | — |
| 2017-08-09 | $92.17 | $123.50 | 1,020,000 | — | — |
| 2017-08-08 | $90.91 | $121.81 | 651,700 | — | — |
| 2017-08-07 | $90.66 | $121.48 | 553,400 | — | — |
| 2017-08-04 | $90.53 | $121.30 | 766,200 | — | — |
| 2017-08-03 | $89.29 | $119.64 | 842,300 | — | — |
| 2017-08-02 | $89.64 | $119.80 | 553,200 | — | — |
| 2017-08-01 | $89.51 | $119.63 | 756,000 | — | — |
| 2017-07-31 | $90.71 | $121.23 | 644,400 | — | — |
| 2017-07-28 | $90.37 | $120.78 | 712,800 | — | — |
| 2017-07-27 | $90.85 | $121.42 | 1,078,000 | — | — |
| 2017-07-26 | $93.60 | $125.09 | 729,600 | — | — |
| 2017-07-25 | $93.36 | $124.77 | 971,000 | — | — |
| 2017-07-24 | $91.54 | $122.34 | 718,300 | — | — |
| 2017-07-21 | $91.56 | $122.37 | 1,092,700 | — | — |
| 2017-07-20 | $91.53 | $122.33 | 530,400 | — | — |
| 2017-07-19 | $91.70 | $122.55 | 804,300 | — | — |
| 2017-07-18 | $92.01 | $122.97 | 1,125,100 | — | — |
| 2017-07-17 | $93.53 | $125.00 | 2,422,100 | — | — |
| 2017-07-14 | $91.85 | $122.75 | 1,031,400 | — | — |
| 2017-07-13 | $91.26 | $121.97 | 1,146,100 | — | — |
| 2017-07-12 | $91.95 | $122.89 | 582,800 | — | — |
| 2017-07-11 | $91.47 | $122.25 | 824,900 | — | — |
| 2017-07-10 | $92.73 | $123.93 | 1,155,800 | — | — |
| 2017-07-07 | $93.65 | $125.16 | 1,122,200 | — | — |
| 2017-07-06 | $92.25 | $123.29 | 1,085,500 | — | — |
| 2017-07-05 | $93.25 | $124.62 | 1,604,900 | — | — |
| 2017-07-03 | $93.22 | $124.58 | 551,900 | — | — |
| 2017-06-30 | $91.38 | $122.13 | 1,223,400 | — | — |
| 2017-06-29 | $90.89 | $121.47 | 1,157,100 | — | — |
| 2017-06-28 | $91.38 | $122.13 | 1,725,300 | — | — |
| 2017-06-27 | $87.70 | $117.21 | 812,600 | — | — |
| 2017-06-26 | $87.48 | $116.91 | 461,200 | — | — |
| 2017-06-23 | $86.78 | $115.98 | 549,600 | — | — |
| 2017-06-22 | $86.46 | $115.55 | 763,200 | — | — |
| 2017-06-21 | $86.59 | $115.72 | 999,800 | — | — |
| 2017-06-20 | $87.59 | $117.06 | 778,100 | — | — |
| 2017-06-19 | $89.69 | $119.87 | 438,100 | — | — |
| 2017-06-16 | $89.58 | $119.72 | 1,283,500 | — | — |
| 2017-06-15 | $90.29 | $120.67 | 701,400 | — | — |
| 2017-06-14 | $89.87 | $120.11 | 700,000 | — | — |
| 2017-06-13 | $90.57 | $121.04 | 885,100 | — | — |
| 2017-06-12 | $89.78 | $119.99 | 1,570,300 | — | — |
| 2017-06-09 | $88.46 | $118.22 | 880,500 | — | — |
| 2017-06-08 | $88.20 | $117.88 | 852,400 | — | — |
| 2017-06-07 | $87.92 | $117.50 | 961,500 | — | — |
| 2017-06-06 | $86.24 | $115.26 | 695,400 | — | — |
| 2017-06-05 | $86.50 | $115.60 | 668,700 | — | — |
| 2017-06-02 | $85.98 | $114.91 | 568,400 | — | — |
| 2017-06-01 | $86.02 | $114.96 | 743,900 | — | — |
| 2017-05-31 | $85.38 | $114.11 | 761,300 | — | — |
| 2017-05-30 | $85.94 | $114.86 | 589,400 | — | — |
| 2017-05-26 | $84.54 | $112.98 | 687,900 | — | — |
| 2017-05-25 | $84.99 | $113.59 | 634,200 | — | — |
| 2017-05-24 | $84.55 | $113.00 | 491,700 | — | — |
| 2017-05-23 | $85.07 | $113.69 | 679,700 | — | — |
| 2017-05-22 | $84.25 | $112.60 | 562,900 | — | — |
| 2017-05-19 | $84.14 | $112.45 | 578,800 | — | — |
| 2017-05-18 | $84.03 | $112.30 | 830,500 | — | — |
| 2017-05-17 | $83.52 | $111.62 | 786,500 | — | — |
| 2017-05-16 | $85.98 | $114.91 | 664,700 | — | — |
| 2017-05-15 | $85.90 | $114.80 | 1,052,200 | — | — |
| 2017-05-12 | $85.87 | $114.76 | 1,639,000 | — | — |
| 2017-05-11 | $86.07 | $115.03 | 1,118,800 | — | — |
| 2017-05-10 | $86.69 | $115.86 | 1,642,100 | — | — |
| 2017-05-09 | $87.61 | $117.09 | 705,600 | — | — |
| 2017-05-08 | $87.88 | $117.45 | 611,900 | — | — |
| 2017-05-05 | $88.73 | $118.58 | 804,900 | — | — |
| 2017-05-04 | $88.55 | $118.34 | 1,163,100 | — | — |
| 2017-05-03 | $89.27 | $119.31 | 1,514,900 | — | — |
| 2017-05-02 | $89.65 | $119.51 | 2,078,600 | — | — |
| 2017-05-01 | $88.61 | $118.12 | 1,182,600 | — | — |
| 2017-04-28 | $89.66 | $119.52 | 956,600 | — | — |
| 2017-04-27 | $91.05 | $121.37 | 1,077,700 | — | — |
| 2017-04-26 | $90.76 | $120.99 | 1,304,000 | — | — |
| 2017-04-25 | $92.13 | $122.81 | 933,100 | — | — |
| 2017-04-24 | $92.36 | $123.12 | 963,900 | — | — |
| 2017-04-21 | $90.95 | $121.24 | 1,007,900 | — | — |
| 2017-04-20 | $89.77 | $119.67 | 1,240,800 | — | — |
| 2017-04-19 | $88.92 | $118.53 | 1,028,800 | — | — |
| 2017-04-18 | $88.94 | $118.56 | 1,084,500 | — | — |
| 2017-04-17 | $89.11 | $118.79 | 1,861,900 | — | — |
| 2017-04-13 | $89.14 | $118.83 | 1,455,600 | — | — |
| 2017-04-12 | $90.16 | $120.19 | 1,308,500 | — | — |
| 2017-04-11 | $91.61 | $122.12 | 1,209,400 | — | — |
| 2017-04-10 | $93.22 | $124.27 | 1,040,900 | — | — |
| 2017-04-07 | $91.08 | $121.41 | 1,088,600 | — | — |
| 2017-04-06 | $92.25 | $122.97 | 1,511,800 | — | — |
| 2017-04-05 | $92.36 | $123.12 | 1,634,200 | — | — |
| 2017-04-04 | $91.96 | $122.59 | 1,127,300 | — | — |
| 2017-04-03 | $90.38 | $120.48 | 1,055,900 | — | — |
| 2017-03-31 | $91.74 | $122.29 | 701,600 | — | — |
| 2017-03-30 | $91.90 | $122.51 | 656,200 | — | — |
| 2017-03-29 | $91.16 | $121.52 | 1,412,800 | — | — |
| 2017-03-28 | $92.34 | $123.09 | 1,093,300 | — | — |
| 2017-03-27 | $90.55 | $120.71 | 1,361,500 | — | — |
| 2017-03-24 | $90.27 | $120.33 | 918,400 | — | — |
| 2017-03-23 | $90.81 | $121.05 | 765,900 | — | — |
| 2017-03-22 | $91.70 | $122.24 | 954,100 | — | — |
| 2017-03-21 | $91.61 | $122.12 | 1,163,600 | — | — |
| 2017-03-20 | $92.91 | $123.85 | 796,600 | — | — |
| 2017-03-17 | $93.95 | $125.24 | 1,401,900 | — | — |
| 2017-03-16 | $94.46 | $125.92 | 655,600 | — | — |
| 2017-03-15 | $95.09 | $126.76 | 860,100 | — | — |
| 2017-03-14 | $94.44 | $125.89 | 1,333,300 | — | — |
| 2017-03-13 | $95.25 | $126.97 | 1,319,200 | — | — |
| 2017-03-10 | $96.65 | $128.84 | 919,100 | — | — |
| 2017-03-09 | $96.18 | $128.21 | 1,159,500 | — | — |
| 2017-03-08 | $96.77 | $129.00 | 1,030,600 | — | — |
| 2017-03-07 | $96.60 | $128.77 | 934,100 | — | — |
| 2017-03-06 | $98.55 | $131.37 | 566,600 | — | — |
| 2017-03-03 | $97.85 | $130.44 | 705,700 | — | — |
| 2017-03-02 | $97.85 | $130.44 | 771,300 | — | — |
| 2017-03-01 | $100.14 | $133.49 | 781,400 | — | — |
| 2017-02-28 | $98.17 | $130.86 | 740,000 | — | — |
| 2017-02-27 | $100.12 | $133.46 | 737,600 | — | — |
| 2017-02-24 | $99.82 | $133.06 | 1,173,600 | — | — |
| 2017-02-23 | $97.31 | $129.72 | 1,254,700 | — | — |
| 2017-02-22 | $98.34 | $131.09 | 1,840,400 | — | — |
| 2017-02-21 | $100.82 | $134.40 | 496,500 | — | — |
| 2017-02-17 | $101.04 | $134.69 | 443,600 | — | — |
| 2017-02-16 | $100.71 | $134.25 | 414,300 | — | — |
| 2017-02-15 | $100.67 | $134.20 | 754,100 | — | — |
| 2017-02-14 | $99.50 | $132.64 | 557,200 | — | — |
| 2017-02-13 | $100.36 | $133.78 | 661,900 | — | — |
| 2017-02-10 | $100.37 | $133.80 | 561,000 | — | — |
| 2017-02-09 | $98.82 | $131.73 | 416,100 | — | — |
| 2017-02-08 | $98.19 | $130.89 | 746,800 | — | — |
| 2017-02-07 | $98.51 | $131.01 | 879,200 | — | — |
| 2017-02-06 | $99.52 | $132.35 | 3,331,100 | — | — |
| 2017-02-03 | $99.66 | $132.54 | 1,011,100 | — | — |
| 2017-02-02 | $97.24 | $129.32 | 942,800 | — | — |
| 2017-02-01 | $98.32 | $130.76 | 857,500 | — | — |
| 2017-01-31 | $99.08 | $131.77 | 1,312,700 | — | — |
| 2017-01-30 | $98.93 | $131.57 | 594,800 | — | — |
| 2017-01-27 | $98.87 | $131.49 | 605,200 | — | — |
| 2017-01-26 | $98.76 | $131.34 | 782,100 | — | — |
| 2017-01-25 | $98.54 | $131.05 | 916,600 | — | — |
| 2017-01-24 | $96.48 | $128.31 | 690,100 | — | — |
| 2017-01-23 | $94.50 | $125.68 | 699,900 | — | — |
| 2017-01-20 | $94.52 | $125.70 | 1,025,500 | — | — |
| 2017-01-19 | $94.36 | $125.49 | 2,373,400 | — | — |
| 2017-01-18 | $98.03 | $130.37 | 1,301,300 | — | — |
| 2017-01-17 | $97.98 | $130.31 | 816,800 | — | — |
| 2017-01-13 | $99.28 | $132.03 | 758,900 | — | — |
| 2017-01-12 | $99.05 | $131.73 | 835,200 | — | — |
| 2017-01-11 | $98.72 | $131.29 | 689,200 | — | — |
| 2017-01-10 | $97.72 | $129.96 | 713,800 | — | — |
| 2017-01-09 | $96.87 | $128.83 | 774,800 | — | — |
| 2017-01-06 | $97.69 | $129.92 | 751,500 | — | — |
| 2017-01-05 | $97.19 | $129.25 | 985,800 | — | — |
| 2017-01-04 | $97.82 | $130.09 | 1,036,000 | — | — |
| 2017-01-03 | $96.77 | $128.70 | 1,065,200 | — | — |