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
- 2008-07-22 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 | $110.80 | $125.84 | 135,500 | — | — |
| 2017-12-28 | $112.35 | $127.60 | 88,700 | — | — |
| 2017-12-27 | $114.05 | $129.53 | 210,700 | — | — |
| 2017-12-26 | $110.95 | $126.01 | 56,400 | — | — |
| 2017-12-22 | $110.80 | $125.84 | 90,100 | — | — |
| 2017-12-21 | $111.15 | $126.24 | 126,600 | — | — |
| 2017-12-20 | $110.40 | $125.39 | 101,500 | — | — |
| 2017-12-19 | $110.25 | $125.22 | 134,400 | — | — |
| 2017-12-18 | $111.75 | $126.92 | 154,300 | — | — |
| 2017-12-15 | $112.35 | $127.60 | 439,700 | — | — |
| 2017-12-14 | $110.00 | $124.82 | 226,600 | — | — |
| 2017-12-13 | $110.55 | $125.44 | 168,400 | — | — |
| 2017-12-12 | $110.05 | $124.88 | 149,500 | — | — |
| 2017-12-11 | $110.50 | $125.39 | 161,800 | — | — |
| 2017-12-08 | $110.60 | $125.50 | 298,300 | — | — |
| 2017-12-07 | $115.15 | $130.66 | 144,200 | — | — |
| 2017-12-06 | $114.75 | $130.21 | 195,400 | — | — |
| 2017-12-05 | $114.55 | $129.98 | 121,300 | — | — |
| 2017-12-04 | $117.05 | $132.82 | 167,300 | — | — |
| 2017-12-01 | $117.95 | $133.84 | 152,100 | — | — |
| 2017-11-30 | $119.75 | $135.88 | 227,900 | — | — |
| 2017-11-29 | $118.70 | $134.69 | 134,800 | — | — |
| 2017-11-28 | $117.40 | $133.22 | 135,600 | — | — |
| 2017-11-27 | $114.75 | $130.21 | 136,200 | — | — |
| 2017-11-24 | $114.10 | $129.47 | 78,100 | — | — |
| 2017-11-22 | $115.00 | $130.49 | 107,700 | — | — |
| 2017-11-21 | $116.80 | $132.53 | 202,000 | — | — |
| 2017-11-20 | $114.50 | $129.92 | 106,300 | — | — |
| 2017-11-17 | $112.35 | $127.48 | 111,900 | — | — |
| 2017-11-16 | $111.90 | $126.97 | 167,100 | — | — |
| 2017-11-15 | $109.70 | $124.48 | 159,400 | — | — |
| 2017-11-14 | $110.75 | $125.67 | 137,300 | — | — |
| 2017-11-13 | $110.50 | $125.39 | 182,200 | — | — |
| 2017-11-10 | $109.20 | $123.91 | 171,500 | — | — |
| 2017-11-09 | $107.25 | $121.70 | 190,800 | — | — |
| 2017-11-08 | $107.95 | $122.49 | 224,800 | — | — |
| 2017-11-07 | $107.90 | $122.44 | 99,000 | — | — |
| 2017-11-06 | $108.05 | $122.61 | 89,000 | — | — |
| 2017-11-03 | $108.20 | $122.78 | 148,700 | — | — |
| 2017-11-02 | $106.10 | $120.39 | 129,200 | — | — |
| 2017-11-01 | $105.35 | $119.54 | 245,000 | — | — |
| 2017-10-31 | $106.90 | $121.30 | 299,700 | — | — |
| 2017-10-30 | $106.35 | $120.68 | 212,700 | — | — |
| 2017-10-27 | $110.05 | $124.88 | 168,200 | — | — |
| 2017-10-26 | $111.15 | $126.12 | 176,400 | — | — |
| 2017-10-25 | $110.35 | $125.22 | 369,900 | — | — |
| 2017-10-24 | $112.95 | $128.17 | 511,500 | — | — |
| 2017-10-23 | $104.05 | $118.07 | 180,900 | — | — |
| 2017-10-20 | $103.95 | $117.95 | 136,100 | — | — |
| 2017-10-19 | $102.40 | $116.19 | 122,200 | — | — |
| 2017-10-18 | $103.25 | $117.16 | 130,000 | — | — |
| 2017-10-17 | $103.20 | $117.10 | 120,000 | — | — |
| 2017-10-16 | $104.00 | $118.01 | 156,900 | — | — |
| 2017-10-13 | $103.75 | $117.73 | 192,100 | — | — |
| 2017-10-12 | $100.10 | $113.58 | 117,800 | — | — |
| 2017-10-11 | $99.85 | $113.30 | 114,700 | — | — |
| 2017-10-10 | $100.70 | $114.27 | 74,200 | — | — |
| 2017-10-09 | $101.30 | $114.95 | 74,700 | — | — |
| 2017-10-06 | $100.30 | $113.81 | 103,800 | — | — |
| 2017-10-05 | $99.75 | $113.19 | 106,500 | — | — |
| 2017-10-04 | $100.75 | $114.32 | 132,100 | — | — |
| 2017-10-03 | $101.90 | $115.63 | 193,500 | — | — |
| 2017-10-02 | $101.60 | $115.29 | 212,800 | — | — |
| 2017-09-29 | $101.10 | $114.72 | 189,400 | — | — |
| 2017-09-28 | $100.20 | $113.70 | 153,300 | — | — |
| 2017-09-27 | $99.05 | $112.39 | 176,900 | — | — |
| 2017-09-26 | $96.00 | $108.93 | 173,600 | — | — |
| 2017-09-25 | $94.95 | $107.74 | 109,800 | — | — |
| 2017-09-22 | $95.50 | $108.37 | 135,900 | — | — |
| 2017-09-21 | $96.10 | $109.05 | 142,500 | — | — |
| 2017-09-20 | $97.00 | $110.07 | 157,200 | — | — |
| 2017-09-19 | $97.00 | $110.07 | 163,300 | — | — |
| 2017-09-18 | $97.30 | $110.41 | 196,200 | — | — |
| 2017-09-15 | $95.80 | $108.71 | 249,400 | — | — |
| 2017-09-14 | $94.85 | $107.63 | 106,000 | — | — |
| 2017-09-13 | $95.10 | $107.91 | 100,900 | — | — |
| 2017-09-12 | $94.25 | $106.95 | 74,200 | — | — |
| 2017-09-11 | $92.90 | $105.41 | 85,200 | — | — |
| 2017-09-08 | $92.30 | $104.73 | 111,900 | — | — |
| 2017-09-07 | $90.50 | $102.69 | 151,300 | — | — |
| 2017-09-06 | $89.95 | $102.07 | 178,000 | — | — |
| 2017-09-05 | $89.75 | $101.84 | 140,200 | — | — |
| 2017-09-01 | $89.55 | $101.61 | 81,800 | — | — |
| 2017-08-31 | $88.70 | $100.65 | 154,400 | — | — |
| 2017-08-30 | $88.05 | $99.91 | 129,900 | — | — |
| 2017-08-29 | $87.20 | $98.95 | 98,900 | — | — |
| 2017-08-28 | $86.85 | $98.55 | 98,000 | — | — |
| 2017-08-25 | $87.20 | $98.95 | 62,400 | — | — |
| 2017-08-24 | $87.35 | $99.12 | 61,400 | — | — |
| 2017-08-23 | $87.65 | $99.46 | 101,300 | — | — |
| 2017-08-22 | $88.45 | $100.37 | 85,000 | — | — |
| 2017-08-21 | $87.20 | $98.95 | 80,400 | — | — |
| 2017-08-18 | $87.35 | $99.12 | 155,300 | — | — |
| 2017-08-17 | $86.35 | $97.98 | 132,800 | — | — |
| 2017-08-16 | $88.80 | $100.65 | 142,200 | — | — |
| 2017-08-15 | $88.60 | $100.42 | 76,300 | — | — |
| 2017-08-14 | $89.90 | $101.90 | 130,300 | — | — |
| 2017-08-11 | $90.45 | $102.52 | 145,700 | — | — |
| 2017-08-10 | $89.20 | $101.10 | 164,900 | — | — |
| 2017-08-09 | $89.50 | $101.44 | 99,900 | — | — |
| 2017-08-08 | $90.60 | $102.69 | 122,400 | — | — |
| 2017-08-07 | $91.75 | $103.99 | 107,700 | — | — |
| 2017-08-04 | $90.95 | $103.09 | 97,300 | — | — |
| 2017-08-03 | $90.60 | $102.69 | 145,600 | — | — |
| 2017-08-02 | $90.40 | $102.46 | 223,800 | — | — |
| 2017-08-01 | $90.85 | $102.97 | 537,500 | — | — |
| 2017-07-31 | $92.40 | $104.73 | 176,200 | — | — |
| 2017-07-28 | $92.55 | $104.90 | 173,500 | — | — |
| 2017-07-27 | $92.30 | $104.62 | 159,600 | — | — |
| 2017-07-26 | $92.90 | $105.30 | 102,200 | — | — |
| 2017-07-25 | $94.25 | $106.83 | 142,000 | — | — |
| 2017-07-24 | $93.25 | $105.69 | 98,600 | — | — |
| 2017-07-21 | $93.75 | $106.26 | 126,000 | — | — |
| 2017-07-20 | $93.70 | $106.20 | 78,600 | — | — |
| 2017-07-19 | $94.30 | $106.88 | 67,200 | — | — |
| 2017-07-18 | $93.45 | $105.92 | 87,400 | — | — |
| 2017-07-17 | $93.75 | $106.26 | 87,800 | — | — |
| 2017-07-14 | $93.10 | $105.52 | 115,000 | — | — |
| 2017-07-13 | $91.45 | $103.65 | 135,800 | — | — |
| 2017-07-12 | $92.60 | $104.96 | 102,900 | — | — |
| 2017-07-11 | $91.95 | $104.22 | 150,000 | — | — |
| 2017-07-10 | $92.35 | $104.67 | 158,900 | — | — |
| 2017-07-07 | $93.90 | $106.43 | 213,100 | — | — |
| 2017-07-06 | $92.65 | $105.01 | 227,400 | — | — |
| 2017-07-05 | $95.55 | $108.30 | 221,100 | — | — |
| 2017-07-03 | $95.95 | $108.75 | 124,900 | — | — |
| 2017-06-30 | $98.00 | $111.08 | 245,800 | — | — |
| 2017-06-29 | $95.60 | $108.36 | 214,900 | — | — |
| 2017-06-28 | $96.40 | $109.26 | 231,400 | — | — |
| 2017-06-27 | $93.65 | $106.15 | 187,900 | — | — |
| 2017-06-26 | $94.05 | $106.60 | 120,200 | — | — |
| 2017-06-23 | $94.10 | $106.66 | 184,200 | — | — |
| 2017-06-22 | $92.95 | $105.35 | 86,700 | — | — |
| 2017-06-21 | $92.40 | $104.73 | 140,800 | — | — |
| 2017-06-20 | $91.90 | $104.16 | 121,400 | — | — |
| 2017-06-19 | $94.40 | $107.00 | 205,900 | — | — |
| 2017-06-16 | $91.25 | $103.43 | 241,900 | — | — |
| 2017-06-15 | $89.90 | $101.90 | 97,500 | — | — |
| 2017-06-14 | $88.90 | $100.76 | 89,000 | — | — |
| 2017-06-13 | $88.60 | $100.42 | 132,900 | — | — |
| 2017-06-12 | $89.70 | $101.67 | 152,400 | — | — |
| 2017-06-09 | $90.40 | $102.46 | 130,700 | — | — |
| 2017-06-08 | $89.75 | $101.73 | 103,300 | — | — |
| 2017-06-07 | $87.80 | $99.52 | 89,900 | — | — |
| 2017-06-06 | $86.55 | $98.10 | 132,200 | — | — |
| 2017-06-05 | $88.40 | $100.20 | 110,200 | — | — |
| 2017-06-02 | $88.95 | $100.82 | 197,300 | — | — |
| 2017-06-01 | $88.25 | $100.03 | 175,500 | — | — |
| 2017-05-31 | $86.30 | $97.82 | 192,200 | — | — |
| 2017-05-30 | $84.60 | $95.89 | 127,400 | — | — |
| 2017-05-26 | $85.95 | $97.42 | 128,000 | — | — |
| 2017-05-25 | $86.25 | $97.76 | 172,600 | — | — |
| 2017-05-24 | $85.15 | $96.51 | 114,400 | — | — |
| 2017-05-23 | $85.10 | $96.46 | 144,300 | — | — |
| 2017-05-22 | $84.80 | $96.00 | 153,800 | — | — |
| 2017-05-19 | $83.65 | $94.70 | 224,700 | — | — |
| 2017-05-18 | $83.70 | $94.76 | 258,600 | — | — |
| 2017-05-17 | $84.40 | $95.55 | 219,500 | — | — |
| 2017-05-16 | $87.80 | $99.40 | 126,000 | — | — |
| 2017-05-15 | $87.10 | $98.61 | 168,800 | — | — |
| 2017-05-12 | $87.70 | $99.29 | 162,400 | — | — |
| 2017-05-11 | $88.65 | $100.36 | 178,600 | — | — |
| 2017-05-10 | $89.70 | $101.55 | 171,700 | — | — |
| 2017-05-09 | $90.65 | $102.62 | 152,600 | — | — |
| 2017-05-08 | $90.55 | $102.51 | 170,800 | — | — |
| 2017-05-05 | $90.90 | $102.91 | 146,700 | — | — |
| 2017-05-04 | $90.95 | $102.96 | 182,300 | — | — |
| 2017-05-03 | $89.45 | $101.27 | 148,700 | — | — |
| 2017-05-02 | $89.15 | $100.93 | 167,800 | — | — |
| 2017-05-01 | $89.20 | $100.98 | 202,700 | — | — |
| 2017-04-28 | $88.65 | $100.36 | 201,300 | — | — |
| 2017-04-27 | $88.15 | $99.79 | 253,700 | — | — |
| 2017-04-26 | $87.95 | $99.57 | 516,500 | — | — |
| 2017-04-25 | $92.35 | $104.55 | 200,800 | — | — |
| 2017-04-24 | $91.05 | $103.08 | 162,700 | — | — |
| 2017-04-21 | $88.25 | $99.91 | 240,000 | — | — |
| 2017-04-20 | $89.95 | $101.83 | 212,800 | — | — |
| 2017-04-19 | $87.95 | $99.57 | 175,100 | — | — |
| 2017-04-18 | $86.65 | $98.10 | 133,000 | — | — |
| 2017-04-17 | $87.05 | $98.55 | 153,000 | — | — |
| 2017-04-13 | $85.50 | $96.79 | 179,000 | — | — |
| 2017-04-12 | $86.35 | $97.76 | 206,000 | — | — |
| 2017-04-11 | $87.20 | $98.72 | 172,900 | — | — |
| 2017-04-10 | $86.30 | $97.70 | 311,700 | — | — |
| 2017-04-07 | $85.10 | $96.34 | 371,000 | — | — |
| 2017-04-06 | $85.15 | $96.40 | 248,100 | — | — |
| 2017-04-05 | $85.10 | $96.34 | 415,700 | — | — |
| 2017-04-04 | $85.15 | $96.40 | 331,600 | — | — |
| 2017-04-03 | $85.75 | $97.08 | 321,500 | — | — |
| 2017-03-31 | $87.95 | $99.57 | 390,600 | — | — |
| 2017-03-30 | $88.00 | $99.62 | 262,800 | — | — |
| 2017-03-29 | $87.75 | $99.34 | 148,600 | — | — |
| 2017-03-28 | $88.50 | $100.19 | 245,900 | — | — |
| 2017-03-27 | $88.00 | $99.62 | 200,800 | — | — |
| 2017-03-24 | $88.00 | $99.62 | 522,500 | — | — |
| 2017-03-23 | $88.05 | $99.68 | 154,000 | — | — |
| 2017-03-22 | $87.45 | $99.00 | 210,400 | — | — |
| 2017-03-21 | $86.90 | $98.38 | 262,900 | — | — |
| 2017-03-20 | $89.45 | $101.27 | 206,600 | — | — |
| 2017-03-17 | $89.05 | $100.81 | 314,300 | — | — |
| 2017-03-16 | $88.15 | $99.79 | 148,700 | — | — |
| 2017-03-15 | $89.75 | $101.61 | 253,900 | — | — |
| 2017-03-14 | $88.05 | $99.68 | 356,800 | — | — |
| 2017-03-13 | $89.75 | $101.61 | 244,500 | — | — |
| 2017-03-10 | $88.05 | $99.68 | 282,400 | — | — |
| 2017-03-09 | $88.20 | $99.85 | 433,100 | — | — |
| 2017-03-08 | $89.90 | $101.78 | 1,594,500 | — | — |
| 2017-03-07 | $85.70 | $97.02 | 203,300 | — | — |
| 2017-03-06 | $87.60 | $99.17 | 126,200 | — | — |
| 2017-03-03 | $88.20 | $99.85 | 166,700 | — | — |
| 2017-03-02 | $88.75 | $100.47 | 203,600 | — | — |
| 2017-03-01 | $89.45 | $101.27 | 271,900 | — | — |
| 2017-02-28 | $89.40 | $101.21 | 780,200 | — | — |
| 2017-02-27 | $85.85 | $97.19 | 246,000 | — | — |
| 2017-02-24 | $85.00 | $96.23 | 212,800 | — | — |
| 2017-02-23 | $81.85 | $92.66 | 237,400 | — | — |
| 2017-02-22 | $84.75 | $95.83 | 108,700 | — | — |
| 2017-02-21 | $86.40 | $97.70 | 199,200 | — | — |
| 2017-02-17 | $85.00 | $96.11 | 163,700 | — | — |
| 2017-02-16 | $86.50 | $97.81 | 143,900 | — | — |
| 2017-02-15 | $86.80 | $98.15 | 128,800 | — | — |
| 2017-02-14 | $86.65 | $97.98 | 96,200 | — | — |
| 2017-02-13 | $87.20 | $98.60 | 147,000 | — | — |
| 2017-02-10 | $87.80 | $99.28 | 106,900 | — | — |
| 2017-02-09 | $89.50 | $101.20 | 123,800 | — | — |
| 2017-02-08 | $87.80 | $99.28 | 125,200 | — | — |
| 2017-02-07 | $87.85 | $99.34 | 77,900 | — | — |
| 2017-02-06 | $87.40 | $98.83 | 143,100 | — | — |
| 2017-02-03 | $87.60 | $99.05 | 98,600 | — | — |
| 2017-02-02 | $86.15 | $97.42 | 110,800 | — | — |
| 2017-02-01 | $85.75 | $96.96 | 156,100 | — | — |
| 2017-01-31 | $86.35 | $97.64 | 181,300 | — | — |
| 2017-01-30 | $86.55 | $97.87 | 161,900 | — | — |
| 2017-01-27 | $86.95 | $98.32 | 73,700 | — | — |
| 2017-01-26 | $85.85 | $97.08 | 66,700 | — | — |
| 2017-01-25 | $86.85 | $98.21 | 129,300 | — | — |
| 2017-01-24 | $85.90 | $97.13 | 102,500 | — | — |
| 2017-01-23 | $83.35 | $94.25 | 79,300 | — | — |
| 2017-01-20 | $83.00 | $93.85 | 144,300 | — | — |
| 2017-01-19 | $84.45 | $95.49 | 78,600 | — | — |
| 2017-01-18 | $84.50 | $95.55 | 82,400 | — | — |
| 2017-01-17 | $83.85 | $94.81 | 118,300 | — | — |
| 2017-01-13 | $85.25 | $96.40 | 49,300 | — | — |
| 2017-01-12 | $84.60 | $95.66 | 114,400 | — | — |
| 2017-01-11 | $84.45 | $95.49 | 171,300 | — | — |
| 2017-01-10 | $82.50 | $93.29 | 402,100 | — | — |
| 2017-01-09 | $82.60 | $93.40 | 182,900 | — | — |
| 2017-01-06 | $83.65 | $94.59 | 105,600 | — | — |
| 2017-01-05 | $84.55 | $95.61 | 92,100 | — | — |
| 2017-01-04 | $86.10 | $97.36 | 163,800 | — | — |
| 2017-01-03 | $85.25 | $96.40 | 179,300 | — | — |