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
- 1985-11-20 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 | $116.96 | $168.25 | 200,000 | — | — |
| 2017-12-28 | $117.29 | $168.73 | 130,400 | — | — |
| 2017-12-27 | $116.92 | $168.19 | 111,400 | — | — |
| 2017-12-26 | $116.83 | $168.07 | 111,500 | — | — |
| 2017-12-22 | $116.84 | $168.08 | 129,300 | — | — |
| 2017-12-21 | $117.41 | $168.90 | 206,100 | — | — |
| 2017-12-20 | $117.82 | $169.49 | 198,300 | — | — |
| 2017-12-19 | $117.89 | $169.59 | 211,900 | — | — |
| 2017-12-18 | $118.28 | $170.15 | 345,000 | — | — |
| 2017-12-15 | $118.24 | $170.09 | 559,700 | — | — |
| 2017-12-14 | $116.06 | $166.96 | 282,100 | — | — |
| 2017-12-13 | $116.27 | $167.26 | 273,500 | — | — |
| 2017-12-12 | $116.31 | $167.32 | 216,500 | — | — |
| 2017-12-11 | $116.89 | $168.15 | 219,600 | — | — |
| 2017-12-08 | $117.29 | $168.73 | 202,100 | — | — |
| 2017-12-07 | $116.81 | $168.04 | 432,600 | — | — |
| 2017-12-06 | $115.88 | $166.70 | 364,300 | — | — |
| 2017-12-05 | $114.77 | $165.10 | 430,000 | — | — |
| 2017-12-04 | $115.48 | $166.12 | 380,300 | — | — |
| 2017-12-01 | $114.03 | $164.04 | 385,800 | — | — |
| 2017-11-30 | $115.32 | $165.89 | 826,700 | — | — |
| 2017-11-29 | $113.90 | $163.85 | 298,600 | — | — |
| 2017-11-28 | $115.33 | $165.46 | 366,800 | — | — |
| 2017-11-27 | $114.96 | $164.93 | 326,500 | — | — |
| 2017-11-24 | $114.57 | $164.37 | 122,500 | — | — |
| 2017-11-22 | $114.22 | $163.87 | 328,100 | — | — |
| 2017-11-21 | $113.35 | $162.62 | 398,000 | — | — |
| 2017-11-20 | $112.44 | $161.32 | 209,900 | — | — |
| 2017-11-17 | $112.08 | $160.80 | 257,500 | — | — |
| 2017-11-16 | $112.19 | $160.96 | 327,700 | — | — |
| 2017-11-15 | $112.34 | $161.17 | 334,900 | — | — |
| 2017-11-14 | $113.10 | $162.26 | 489,100 | — | — |
| 2017-11-13 | $112.85 | $161.90 | 350,700 | — | — |
| 2017-11-10 | $113.69 | $163.11 | 428,500 | — | — |
| 2017-11-09 | $113.96 | $163.50 | 353,000 | — | — |
| 2017-11-08 | $113.86 | $163.35 | 412,000 | — | — |
| 2017-11-07 | $112.56 | $161.49 | 719,700 | — | — |
| 2017-11-06 | $111.80 | $160.40 | 389,800 | — | — |
| 2017-11-03 | $111.61 | $160.12 | 537,500 | — | — |
| 2017-11-02 | $110.97 | $159.21 | 314,400 | — | — |
| 2017-11-01 | $109.76 | $157.47 | 544,700 | — | — |
| 2017-10-31 | $110.13 | $158.00 | 407,700 | — | — |
| 2017-10-30 | $110.54 | $158.59 | 423,300 | — | — |
| 2017-10-27 | $110.44 | $158.45 | 322,300 | — | — |
| 2017-10-26 | $108.84 | $156.15 | 228,300 | — | — |
| 2017-10-25 | $106.92 | $153.40 | 211,000 | — | — |
| 2017-10-24 | $106.04 | $152.13 | 252,500 | — | — |
| 2017-10-23 | $106.40 | $152.65 | 310,400 | — | — |
| 2017-10-20 | $105.78 | $151.76 | 315,500 | — | — |
| 2017-10-19 | $105.47 | $151.32 | 571,600 | — | — |
| 2017-10-18 | $104.16 | $149.44 | 268,100 | — | — |
| 2017-10-17 | $104.35 | $149.71 | 231,800 | — | — |
| 2017-10-16 | $104.97 | $150.60 | 247,300 | — | — |
| 2017-10-13 | $105.10 | $150.78 | 202,700 | — | — |
| 2017-10-12 | $105.18 | $150.90 | 231,500 | — | — |
| 2017-10-11 | $104.88 | $150.47 | 151,200 | — | — |
| 2017-10-10 | $105.32 | $151.10 | 233,100 | — | — |
| 2017-10-09 | $105.31 | $151.09 | 199,700 | — | — |
| 2017-10-06 | $104.41 | $149.80 | 229,600 | — | — |
| 2017-10-05 | $103.87 | $149.02 | 177,800 | — | — |
| 2017-10-04 | $103.92 | $149.09 | 169,100 | — | — |
| 2017-10-03 | $103.63 | $148.68 | 263,500 | — | — |
| 2017-10-02 | $102.84 | $147.54 | 321,900 | — | — |
| 2017-09-29 | $102.79 | $147.47 | 329,800 | — | — |
| 2017-09-28 | $102.62 | $147.23 | 297,600 | — | — |
| 2017-09-27 | $101.74 | $145.96 | 256,100 | — | — |
| 2017-09-26 | $101.18 | $145.16 | 263,700 | — | — |
| 2017-09-25 | $101.49 | $145.61 | 632,200 | — | — |
| 2017-09-22 | $102.26 | $146.71 | 185,400 | — | — |
| 2017-09-21 | $102.03 | $146.38 | 225,000 | — | — |
| 2017-09-20 | $101.58 | $145.73 | 306,800 | — | — |
| 2017-09-19 | $102.23 | $146.67 | 237,800 | — | — |
| 2017-09-18 | $102.41 | $146.93 | 205,400 | — | — |
| 2017-09-15 | $101.74 | $145.96 | 380,800 | — | — |
| 2017-09-14 | $102.02 | $146.37 | 222,800 | — | — |
| 2017-09-13 | $102.10 | $146.48 | 345,500 | — | — |
| 2017-09-12 | $102.64 | $147.26 | 300,000 | — | — |
| 2017-09-11 | $102.50 | $147.05 | 358,500 | — | — |
| 2017-09-08 | $101.97 | $146.29 | 264,300 | — | — |
| 2017-09-07 | $101.80 | $146.05 | 412,800 | — | — |
| 2017-09-06 | $101.49 | $145.16 | 320,400 | — | — |
| 2017-09-05 | $101.81 | $145.62 | 333,700 | — | — |
| 2017-09-01 | $102.55 | $146.68 | 261,900 | — | — |
| 2017-08-31 | $103.07 | $147.42 | 521,000 | — | — |
| 2017-08-30 | $101.56 | $145.26 | 437,300 | — | — |
| 2017-08-29 | $101.08 | $144.57 | 472,200 | — | — |
| 2017-08-28 | $100.48 | $143.72 | 376,300 | — | — |
| 2017-08-25 | $100.08 | $143.14 | 209,600 | — | — |
| 2017-08-24 | $99.58 | $142.43 | 282,400 | — | — |
| 2017-08-23 | $100.33 | $143.50 | 209,500 | — | — |
| 2017-08-22 | $100.40 | $143.60 | 369,200 | — | — |
| 2017-08-21 | $99.30 | $142.03 | 658,600 | — | — |
| 2017-08-18 | $98.44 | $140.80 | 848,700 | — | — |
| 2017-08-17 | $98.72 | $141.20 | 810,500 | — | — |
| 2017-08-16 | $101.59 | $145.30 | 1,211,300 | — | — |
| 2017-08-15 | $106.51 | $152.34 | 529,600 | — | — |
| 2017-08-14 | $106.35 | $152.11 | 495,500 | — | — |
| 2017-08-11 | $105.74 | $151.24 | 263,200 | — | — |
| 2017-08-10 | $106.07 | $151.71 | 237,400 | — | — |
| 2017-08-09 | $106.37 | $152.14 | 268,000 | — | — |
| 2017-08-08 | $106.58 | $152.44 | 179,200 | — | — |
| 2017-08-07 | $106.62 | $152.50 | 270,200 | — | — |
| 2017-08-04 | $106.03 | $151.65 | 232,500 | — | — |
| 2017-08-03 | $105.90 | $151.47 | 405,400 | — | — |
| 2017-08-02 | $105.69 | $151.17 | 413,500 | — | — |
| 2017-08-01 | $107.38 | $153.59 | 563,200 | — | — |
| 2017-07-31 | $107.32 | $153.50 | 339,600 | — | — |
| 2017-07-28 | $107.08 | $153.16 | 292,800 | — | — |
| 2017-07-27 | $106.69 | $152.60 | 311,300 | — | — |
| 2017-07-26 | $106.69 | $152.60 | 336,600 | — | — |
| 2017-07-25 | $106.48 | $152.30 | 467,900 | — | — |
| 2017-07-24 | $106.19 | $151.88 | 331,500 | — | — |
| 2017-07-21 | $106.19 | $151.88 | 235,300 | — | — |
| 2017-07-20 | $106.45 | $152.26 | 331,800 | — | — |
| 2017-07-19 | $106.15 | $151.83 | 289,700 | — | — |
| 2017-07-18 | $105.20 | $150.47 | 295,000 | — | — |
| 2017-07-17 | $105.52 | $150.93 | 188,700 | — | — |
| 2017-07-14 | $105.20 | $150.47 | 266,300 | — | — |
| 2017-07-13 | $104.90 | $150.04 | 225,800 | — | — |
| 2017-07-12 | $105.25 | $150.54 | 378,600 | — | — |
| 2017-07-11 | $103.91 | $148.62 | 256,700 | — | — |
| 2017-07-10 | $103.83 | $148.51 | 240,800 | — | — |
| 2017-07-07 | $103.60 | $148.18 | 297,600 | — | — |
| 2017-07-06 | $102.62 | $146.78 | 463,600 | — | — |
| 2017-07-05 | $103.68 | $148.29 | 417,200 | — | — |
| 2017-07-03 | $103.21 | $147.62 | 189,300 | — | — |
| 2017-06-30 | $103.87 | $148.57 | 391,500 | — | — |
| 2017-06-29 | $103.70 | $148.32 | 401,300 | — | — |
| 2017-06-28 | $105.28 | $150.58 | 373,600 | — | — |
| 2017-06-27 | $104.68 | $149.72 | 258,000 | — | — |
| 2017-06-26 | $105.37 | $150.71 | 365,200 | — | — |
| 2017-06-23 | $105.60 | $151.04 | 402,400 | — | — |
| 2017-06-22 | $104.94 | $150.10 | 292,500 | — | — |
| 2017-06-21 | $104.94 | $150.10 | 350,900 | — | — |
| 2017-06-20 | $104.66 | $149.70 | 264,400 | — | — |
| 2017-06-19 | $104.70 | $149.75 | 565,600 | — | — |
| 2017-06-16 | $104.79 | $149.88 | 657,200 | — | — |
| 2017-06-15 | $104.39 | $149.31 | 579,500 | — | — |
| 2017-06-14 | $103.89 | $148.59 | 535,100 | — | — |
| 2017-06-13 | $104.21 | $149.05 | 583,700 | — | — |
| 2017-06-12 | $103.57 | $148.14 | 553,800 | — | — |
| 2017-06-09 | $103.27 | $147.71 | 465,600 | — | — |
| 2017-06-08 | $103.90 | $148.61 | 700,300 | — | — |
| 2017-06-07 | $103.97 | $148.71 | 1,030,900 | — | — |
| 2017-06-06 | $103.59 | $148.16 | 682,300 | — | — |
| 2017-06-05 | $104.97 | $150.14 | 674,100 | — | — |
| 2017-06-02 | $105.23 | $150.51 | 820,100 | — | — |
| 2017-06-01 | $105.11 | $150.34 | 1,141,800 | — | — |
| 2017-05-31 | $106.21 | $151.91 | 6,847,300 | — | — |
| 2017-05-30 | $105.11 | $150.34 | 896,800 | — | — |
| 2017-05-26 | $104.30 | $149.18 | 616,100 | — | — |
| 2017-05-25 | $105.13 | $150.37 | 863,100 | — | — |
| 2017-05-24 | $103.25 | $147.68 | 716,500 | — | — |
| 2017-05-23 | $103.18 | $147.58 | 969,700 | — | — |
| 2017-05-22 | $102.14 | $146.09 | 1,113,300 | — | — |
| 2017-05-19 | $100.64 | $143.50 | 758,300 | — | — |
| 2017-05-18 | $98.86 | $140.96 | 655,500 | — | — |
| 2017-05-17 | $97.86 | $139.54 | 544,500 | — | — |
| 2017-05-16 | $98.38 | $140.28 | 1,086,300 | — | — |
| 2017-05-15 | $96.77 | $137.98 | 259,500 | — | — |
| 2017-05-12 | $95.99 | $136.87 | 201,700 | — | — |
| 2017-05-11 | $96.65 | $137.81 | 398,300 | — | — |
| 2017-05-10 | $97.40 | $138.88 | 282,500 | — | — |
| 2017-05-09 | $97.30 | $138.74 | 458,300 | — | — |
| 2017-05-08 | $97.13 | $138.50 | 279,100 | — | — |
| 2017-05-05 | $98.15 | $139.95 | 280,200 | — | — |
| 2017-05-04 | $98.04 | $139.79 | 410,200 | — | — |
| 2017-05-03 | $97.48 | $139.00 | 428,000 | — | — |
| 2017-05-02 | $97.36 | $138.82 | 291,300 | — | — |
| 2017-05-01 | $96.94 | $138.23 | 282,100 | — | — |
| 2017-04-28 | $96.92 | $138.20 | 256,200 | — | — |
| 2017-04-27 | $97.32 | $138.77 | 219,500 | — | — |
| 2017-04-26 | $96.97 | $138.27 | 150,700 | — | — |
| 2017-04-25 | $96.63 | $137.78 | 118,100 | — | — |
| 2017-04-24 | $96.51 | $137.61 | 157,900 | — | — |
| 2017-04-21 | $95.63 | $136.36 | 220,700 | — | — |
| 2017-04-20 | $95.53 | $136.22 | 253,100 | — | — |
| 2017-04-19 | $94.78 | $135.15 | 199,300 | — | — |
| 2017-04-18 | $94.42 | $134.63 | 155,200 | — | — |
| 2017-04-17 | $94.17 | $134.28 | 148,500 | — | — |
| 2017-04-13 | $93.03 | $132.65 | 197,700 | — | — |
| 2017-04-12 | $93.91 | $133.91 | 363,300 | — | — |
| 2017-04-11 | $93.57 | $133.42 | 350,900 | — | — |
| 2017-04-10 | $92.28 | $131.58 | 327,600 | — | — |
| 2017-04-07 | $91.97 | $131.14 | 376,500 | — | — |
| 2017-04-06 | $92.16 | $131.41 | 230,000 | — | — |
| 2017-04-05 | $92.49 | $131.88 | 316,600 | — | — |
| 2017-04-04 | $92.73 | $132.22 | 222,900 | — | — |
| 2017-04-03 | $92.81 | $132.34 | 310,700 | — | — |
| 2017-03-31 | $93.10 | $132.75 | 351,600 | — | — |
| 2017-03-30 | $93.92 | $133.92 | 201,800 | — | — |
| 2017-03-29 | $94.02 | $134.06 | 206,800 | — | — |
| 2017-03-28 | $93.75 | $133.68 | 185,800 | — | — |
| 2017-03-27 | $93.62 | $133.49 | 277,700 | — | — |
| 2017-03-24 | $93.33 | $133.08 | 154,200 | — | — |
| 2017-03-23 | $93.47 | $133.28 | 191,200 | — | — |
| 2017-03-22 | $93.71 | $133.62 | 226,200 | — | — |
| 2017-03-21 | $93.89 | $133.88 | 324,800 | — | — |
| 2017-03-20 | $94.49 | $134.73 | 308,300 | — | — |
| 2017-03-17 | $95.10 | $135.60 | 542,300 | — | — |
| 2017-03-16 | $94.75 | $135.10 | 202,900 | — | — |
| 2017-03-15 | $95.35 | $135.96 | 270,700 | — | — |
| 2017-03-14 | $94.84 | $135.23 | 141,300 | — | — |
| 2017-03-13 | $95.11 | $135.62 | 229,900 | — | — |
| 2017-03-10 | $94.44 | $134.66 | 241,900 | — | — |
| 2017-03-09 | $94.06 | $134.12 | 217,100 | — | — |
| 2017-03-08 | $94.27 | $134.42 | 240,700 | — | — |
| 2017-03-07 | $94.47 | $134.70 | 157,900 | — | — |
| 2017-03-06 | $94.61 | $134.90 | 217,800 | — | — |
| 2017-03-03 | $95.00 | $135.46 | 233,900 | — | — |
| 2017-03-02 | $94.47 | $134.70 | 180,800 | — | — |
| 2017-03-01 | $95.33 | $135.93 | 374,300 | — | — |
| 2017-02-28 | $93.77 | $133.71 | 481,000 | — | — |
| 2017-02-27 | $94.76 | $134.68 | 247,800 | — | — |
| 2017-02-24 | $94.70 | $134.59 | 230,000 | — | — |
| 2017-02-23 | $93.85 | $133.38 | 204,500 | — | — |
| 2017-02-22 | $93.37 | $132.70 | 227,500 | — | — |
| 2017-02-21 | $93.16 | $132.40 | 233,300 | — | — |
| 2017-02-17 | $92.53 | $131.51 | 167,700 | — | — |
| 2017-02-16 | $92.24 | $131.09 | 250,800 | — | — |
| 2017-02-15 | $91.68 | $130.30 | 196,000 | — | — |
| 2017-02-14 | $91.05 | $129.40 | 191,700 | — | — |
| 2017-02-13 | $91.48 | $130.01 | 285,600 | — | — |
| 2017-02-10 | $90.60 | $128.76 | 297,400 | — | — |
| 2017-02-09 | $90.82 | $129.08 | 385,200 | — | — |
| 2017-02-08 | $89.53 | $127.24 | 383,000 | — | — |
| 2017-02-07 | $90.01 | $127.92 | 416,300 | — | — |
| 2017-02-06 | $89.69 | $127.47 | 214,800 | — | — |
| 2017-02-03 | $90.23 | $128.24 | 298,700 | — | — |
| 2017-02-02 | $89.05 | $126.56 | 301,100 | — | — |
| 2017-02-01 | $89.08 | $126.60 | 286,600 | — | — |
| 2017-01-31 | $89.78 | $127.60 | 352,100 | — | — |
| 2017-01-30 | $90.13 | $128.10 | 216,500 | — | — |
| 2017-01-27 | $90.05 | $127.98 | 147,700 | — | — |
| 2017-01-26 | $89.70 | $127.48 | 267,900 | — | — |
| 2017-01-25 | $90.70 | $128.91 | 361,800 | — | — |
| 2017-01-24 | $91.20 | $129.62 | 283,200 | — | — |
| 2017-01-23 | $91.03 | $129.37 | 341,200 | — | — |
| 2017-01-20 | $90.77 | $129.00 | 192,200 | — | — |
| 2017-01-19 | $90.25 | $128.27 | 233,700 | — | — |
| 2017-01-18 | $90.15 | $128.12 | 178,200 | — | — |
| 2017-01-17 | $90.19 | $128.18 | 160,200 | — | — |
| 2017-01-13 | $90.54 | $128.68 | 180,800 | — | — |
| 2017-01-12 | $89.27 | $126.87 | 368,200 | — | — |
| 2017-01-11 | $89.28 | $126.89 | 192,800 | — | — |
| 2017-01-10 | $89.50 | $127.20 | 229,200 | — | — |
| 2017-01-09 | $90.21 | $128.21 | 174,000 | — | — |
| 2017-01-06 | $90.85 | $129.12 | 290,300 | — | — |
| 2017-01-05 | $90.56 | $128.71 | 334,500 | — | — |
| 2017-01-04 | $89.74 | $127.54 | 327,900 | — | — |
| 2017-01-03 | $88.89 | $126.33 | 218,100 | — | — |