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
- 2006-07-07 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 | $106.85 | $134.11 | 88,000 | — | — |
| 2017-12-28 | $108.43 | $136.09 | 92,300 | — | — |
| 2017-12-27 | $106.22 | $133.32 | 54,000 | — | — |
| 2017-12-26 | $106.00 | $133.04 | 62,300 | — | — |
| 2017-12-22 | $104.70 | $131.41 | 73,600 | — | — |
| 2017-12-21 | $103.92 | $130.43 | 114,400 | — | — |
| 2017-12-20 | $103.39 | $129.76 | 107,600 | — | — |
| 2017-12-19 | $103.07 | $129.36 | 221,100 | — | — |
| 2017-12-18 | $101.44 | $127.32 | 145,500 | — | — |
| 2017-12-15 | $99.71 | $125.15 | 276,200 | — | — |
| 2017-12-14 | $98.95 | $124.19 | 117,800 | — | — |
| 2017-12-13 | $99.95 | $125.45 | 206,900 | — | — |
| 2017-12-12 | $100.22 | $125.79 | 103,600 | — | — |
| 2017-12-11 | $100.46 | $126.09 | 97,200 | — | — |
| 2017-12-08 | $100.16 | $125.71 | 170,900 | — | — |
| 2017-12-07 | $99.42 | $124.78 | 236,100 | — | — |
| 2017-12-06 | $98.95 | $124.19 | 198,000 | — | — |
| 2017-12-05 | $98.21 | $123.26 | 134,500 | — | — |
| 2017-12-04 | $98.46 | $123.58 | 110,200 | — | — |
| 2017-12-01 | $97.41 | $122.26 | 115,000 | — | — |
| 2017-11-30 | $96.86 | $121.57 | 94,400 | — | — |
| 2017-11-29 | $95.67 | $120.07 | 112,800 | — | — |
| 2017-11-28 | $96.04 | $120.54 | 135,900 | — | — |
| 2017-11-27 | $94.78 | $118.96 | 98,000 | — | — |
| 2017-11-24 | $95.37 | $119.70 | 52,600 | — | — |
| 2017-11-22 | $97.05 | $121.81 | 91,600 | — | — |
| 2017-11-21 | $97.54 | $122.42 | 212,300 | — | — |
| 2017-11-20 | $96.67 | $121.33 | 197,900 | — | — |
| 2017-11-17 | $95.12 | $119.38 | 123,100 | — | — |
| 2017-11-16 | $92.94 | $116.65 | 355,400 | — | — |
| 2017-11-15 | $91.18 | $114.44 | 286,700 | — | — |
| 2017-11-14 | $93.55 | $117.41 | 98,300 | — | — |
| 2017-11-13 | $94.52 | $118.63 | 109,300 | — | — |
| 2017-11-10 | $93.94 | $117.90 | 105,500 | — | — |
| 2017-11-09 | $94.39 | $118.47 | 118,100 | — | — |
| 2017-11-08 | $95.97 | $120.45 | 121,200 | — | — |
| 2017-11-07 | $97.00 | $121.74 | 124,100 | — | — |
| 2017-11-06 | $97.73 | $122.66 | 89,700 | — | — |
| 2017-11-03 | $97.94 | $122.92 | 204,700 | — | — |
| 2017-11-02 | $98.16 | $123.20 | 121,500 | — | — |
| 2017-11-01 | $98.14 | $123.17 | 116,600 | — | — |
| 2017-10-31 | $99.18 | $124.48 | 138,000 | — | — |
| 2017-10-30 | $98.85 | $124.07 | 166,100 | — | — |
| 2017-10-27 | $99.22 | $124.53 | 147,900 | — | — |
| 2017-10-26 | $99.14 | $124.43 | 156,200 | — | — |
| 2017-10-25 | $97.30 | $122.12 | 218,000 | — | — |
| 2017-10-24 | $98.32 | $123.40 | 216,000 | — | — |
| 2017-10-23 | $99.41 | $124.14 | 107,800 | — | — |
| 2017-10-20 | $99.85 | $124.69 | 206,400 | — | — |
| 2017-10-19 | $99.97 | $124.84 | 446,900 | — | — |
| 2017-10-18 | $104.26 | $130.20 | 151,700 | — | — |
| 2017-10-17 | $103.42 | $129.15 | 152,600 | — | — |
| 2017-10-16 | $105.52 | $131.77 | 70,500 | — | — |
| 2017-10-13 | $106.54 | $133.04 | 115,400 | — | — |
| 2017-10-12 | $106.28 | $132.72 | 86,700 | — | — |
| 2017-10-11 | $105.53 | $131.78 | 114,700 | — | — |
| 2017-10-10 | $105.02 | $131.15 | 56,300 | — | — |
| 2017-10-09 | $104.67 | $130.71 | 71,300 | — | — |
| 2017-10-06 | $106.17 | $132.58 | 58,200 | — | — |
| 2017-10-05 | $105.05 | $131.18 | 67,000 | — | — |
| 2017-10-04 | $104.81 | $130.88 | 92,400 | — | — |
| 2017-10-03 | $105.56 | $131.82 | 86,300 | — | — |
| 2017-10-02 | $105.20 | $131.37 | 91,700 | — | — |
| 2017-09-29 | $103.14 | $128.80 | 110,300 | — | — |
| 2017-09-28 | $102.90 | $128.50 | 82,100 | — | — |
| 2017-09-27 | $102.76 | $128.32 | 92,700 | — | — |
| 2017-09-26 | $100.38 | $125.35 | 107,900 | — | — |
| 2017-09-25 | $103.04 | $128.67 | 143,600 | — | — |
| 2017-09-22 | $102.49 | $127.99 | 142,100 | — | — |
| 2017-09-21 | $101.08 | $126.23 | 71,900 | — | — |
| 2017-09-20 | $101.90 | $127.25 | 148,900 | — | — |
| 2017-09-19 | $101.55 | $126.81 | 193,000 | — | — |
| 2017-09-18 | $98.42 | $122.90 | 114,300 | — | — |
| 2017-09-15 | $96.37 | $120.34 | 269,600 | — | — |
| 2017-09-14 | $95.93 | $119.80 | 109,200 | — | — |
| 2017-09-13 | $96.76 | $120.83 | 118,900 | — | — |
| 2017-09-12 | $97.00 | $121.13 | 78,400 | — | — |
| 2017-09-11 | $97.28 | $121.48 | 86,900 | — | — |
| 2017-09-08 | $97.01 | $121.14 | 109,400 | — | — |
| 2017-09-07 | $98.91 | $123.52 | 166,800 | — | — |
| 2017-09-06 | $97.90 | $122.26 | 155,600 | — | — |
| 2017-09-05 | $98.63 | $123.17 | 176,300 | — | — |
| 2017-09-01 | $98.28 | $122.73 | 86,300 | — | — |
| 2017-08-31 | $96.32 | $120.28 | 83,800 | — | — |
| 2017-08-30 | $96.70 | $120.76 | 70,200 | — | — |
| 2017-08-29 | $96.33 | $120.29 | 124,800 | — | — |
| 2017-08-28 | $95.97 | $119.85 | 72,500 | — | — |
| 2017-08-25 | $96.09 | $120.00 | 88,600 | — | — |
| 2017-08-24 | $97.49 | $121.74 | 141,000 | — | — |
| 2017-08-23 | $97.15 | $121.32 | 81,600 | — | — |
| 2017-08-22 | $96.24 | $120.18 | 76,600 | — | — |
| 2017-08-21 | $94.83 | $118.42 | 118,800 | — | — |
| 2017-08-18 | $94.72 | $118.28 | 141,200 | — | — |
| 2017-08-17 | $93.98 | $117.36 | 86,400 | — | — |
| 2017-08-16 | $95.33 | $119.05 | 110,000 | — | — |
| 2017-08-15 | $94.19 | $117.62 | 92,400 | — | — |
| 2017-08-14 | $95.48 | $119.23 | 115,200 | — | — |
| 2017-08-11 | $95.47 | $119.22 | 150,200 | — | — |
| 2017-08-10 | $95.91 | $119.77 | 94,000 | — | — |
| 2017-08-09 | $96.59 | $120.62 | 129,100 | — | — |
| 2017-08-08 | $95.82 | $119.66 | 125,800 | — | — |
| 2017-08-07 | $95.69 | $119.50 | 105,000 | — | — |
| 2017-08-04 | $96.77 | $120.84 | 92,200 | — | — |
| 2017-08-03 | $96.73 | $120.79 | 95,300 | — | — |
| 2017-08-02 | $96.41 | $120.39 | 63,400 | — | — |
| 2017-08-01 | $96.76 | $120.83 | 100,800 | — | — |
| 2017-07-31 | $97.29 | $121.49 | 172,400 | — | — |
| 2017-07-28 | $94.39 | $117.87 | 141,100 | — | — |
| 2017-07-27 | $96.71 | $120.77 | 116,600 | — | — |
| 2017-07-26 | $96.10 | $120.01 | 116,900 | — | — |
| 2017-07-25 | $97.47 | $121.72 | 137,900 | — | — |
| 2017-07-24 | $97.75 | $121.44 | 232,900 | — | — |
| 2017-07-21 | $95.89 | $119.13 | 157,200 | — | — |
| 2017-07-20 | $96.00 | $119.27 | 525,600 | — | — |
| 2017-07-19 | $93.47 | $116.13 | 277,300 | — | — |
| 2017-07-18 | $93.03 | $115.58 | 169,500 | — | — |
| 2017-07-17 | $92.93 | $115.46 | 163,400 | — | — |
| 2017-07-14 | $92.97 | $115.51 | 93,900 | — | — |
| 2017-07-13 | $92.45 | $114.86 | 134,700 | — | — |
| 2017-07-12 | $90.47 | $112.40 | 186,700 | — | — |
| 2017-07-11 | $91.15 | $113.24 | 104,400 | — | — |
| 2017-07-10 | $90.57 | $112.52 | 152,900 | — | — |
| 2017-07-07 | $91.13 | $113.22 | 97,000 | — | — |
| 2017-07-06 | $90.51 | $112.45 | 232,500 | — | — |
| 2017-07-05 | $90.60 | $112.56 | 123,700 | — | — |
| 2017-07-03 | $90.10 | $111.94 | 84,600 | — | — |
| 2017-06-30 | $88.52 | $109.98 | 158,400 | — | — |
| 2017-06-29 | $87.13 | $108.25 | 105,300 | — | — |
| 2017-06-28 | $86.53 | $107.50 | 121,200 | — | — |
| 2017-06-27 | $85.90 | $106.72 | 95,000 | — | — |
| 2017-06-26 | $85.55 | $106.29 | 66,800 | — | — |
| 2017-06-23 | $85.42 | $106.13 | 418,700 | — | — |
| 2017-06-22 | $84.50 | $104.98 | 137,700 | — | — |
| 2017-06-21 | $84.78 | $105.33 | 148,100 | — | — |
| 2017-06-20 | $84.40 | $104.86 | 105,900 | — | — |
| 2017-06-19 | $86.18 | $107.07 | 141,300 | — | — |
| 2017-06-16 | $85.65 | $106.41 | 331,000 | — | — |
| 2017-06-15 | $85.44 | $106.15 | 142,600 | — | — |
| 2017-06-14 | $86.92 | $107.99 | 153,300 | — | — |
| 2017-06-13 | $88.16 | $109.53 | 128,100 | — | — |
| 2017-06-12 | $87.84 | $109.13 | 150,200 | — | — |
| 2017-06-09 | $87.73 | $109.00 | 171,200 | — | — |
| 2017-06-08 | $86.50 | $107.47 | 137,900 | — | — |
| 2017-06-07 | $84.43 | $104.90 | 141,500 | — | — |
| 2017-06-06 | $84.89 | $105.47 | 134,400 | — | — |
| 2017-06-05 | $84.97 | $105.57 | 100,900 | — | — |
| 2017-06-02 | $84.95 | $105.54 | 107,000 | — | — |
| 2017-06-01 | $84.11 | $104.50 | 153,600 | — | — |
| 2017-05-31 | $82.36 | $102.32 | 93,600 | — | — |
| 2017-05-30 | $83.05 | $103.18 | 125,100 | — | — |
| 2017-05-26 | $83.56 | $103.81 | 82,500 | — | — |
| 2017-05-25 | $83.08 | $103.22 | 87,900 | — | — |
| 2017-05-24 | $82.70 | $102.75 | 133,000 | — | — |
| 2017-05-23 | $82.61 | $102.63 | 120,400 | — | — |
| 2017-05-22 | $80.79 | $100.37 | 87,400 | — | — |
| 2017-05-19 | $80.77 | $100.35 | 110,200 | — | — |
| 2017-05-18 | $80.50 | $100.01 | 153,900 | — | — |
| 2017-05-17 | $80.40 | $99.89 | 153,100 | — | — |
| 2017-05-16 | $81.98 | $101.85 | 126,400 | — | — |
| 2017-05-15 | $81.78 | $101.60 | 121,000 | — | — |
| 2017-05-12 | $81.46 | $101.21 | 127,000 | — | — |
| 2017-05-11 | $80.90 | $100.51 | 108,200 | — | — |
| 2017-05-10 | $81.69 | $101.49 | 67,500 | — | — |
| 2017-05-09 | $82.13 | $102.04 | 124,000 | — | — |
| 2017-05-08 | $82.09 | $101.99 | 89,200 | — | — |
| 2017-05-05 | $81.98 | $101.85 | 82,600 | — | — |
| 2017-05-04 | $81.54 | $101.30 | 116,700 | — | — |
| 2017-05-03 | $81.63 | $101.42 | 137,900 | — | — |
| 2017-05-02 | $83.33 | $103.53 | 116,600 | — | — |
| 2017-05-01 | $84.02 | $104.39 | 121,800 | — | — |
| 2017-04-28 | $84.41 | $104.87 | 101,400 | — | — |
| 2017-04-27 | $84.56 | $105.06 | 203,400 | — | — |
| 2017-04-26 | $86.00 | $106.85 | 198,000 | — | — |
| 2017-04-25 | $83.84 | $104.16 | 285,200 | — | — |
| 2017-04-24 | $83.89 | $103.60 | 177,000 | — | — |
| 2017-04-21 | $83.36 | $102.95 | 218,300 | — | — |
| 2017-04-20 | $83.68 | $103.34 | 638,100 | — | — |
| 2017-04-19 | $77.97 | $96.29 | 206,000 | — | — |
| 2017-04-18 | $79.04 | $97.61 | 202,200 | — | — |
| 2017-04-17 | $77.59 | $95.82 | 113,300 | — | — |
| 2017-04-13 | $77.02 | $95.12 | 128,400 | — | — |
| 2017-04-12 | $78.86 | $97.39 | 190,900 | — | — |
| 2017-04-11 | $80.74 | $99.71 | 99,900 | — | — |
| 2017-04-10 | $79.42 | $98.08 | 76,100 | — | — |
| 2017-04-07 | $79.23 | $97.85 | 112,900 | — | — |
| 2017-04-06 | $78.63 | $97.11 | 88,300 | — | — |
| 2017-04-05 | $77.84 | $96.13 | 108,300 | — | — |
| 2017-04-04 | $78.74 | $97.24 | 122,100 | — | — |
| 2017-04-03 | $78.60 | $97.07 | 136,500 | — | — |
| 2017-03-31 | $79.90 | $98.68 | 152,200 | — | — |
| 2017-03-30 | $79.20 | $97.81 | 165,700 | — | — |
| 2017-03-29 | $78.02 | $96.35 | 176,800 | — | — |
| 2017-03-28 | $78.80 | $97.32 | 264,100 | — | — |
| 2017-03-27 | $79.05 | $97.63 | 247,900 | — | — |
| 2017-03-24 | $79.83 | $98.59 | 159,700 | — | — |
| 2017-03-23 | $81.02 | $100.06 | 194,900 | — | — |
| 2017-03-22 | $79.16 | $97.76 | 140,200 | — | — |
| 2017-03-21 | $77.61 | $95.85 | 225,900 | — | — |
| 2017-03-20 | $80.48 | $99.39 | 209,200 | — | — |
| 2017-03-17 | $78.49 | $96.93 | 482,200 | — | — |
| 2017-03-16 | $77.23 | $95.38 | 139,700 | — | — |
| 2017-03-15 | $79.25 | $97.87 | 211,400 | — | — |
| 2017-03-14 | $76.22 | $94.13 | 142,000 | — | — |
| 2017-03-13 | $75.90 | $93.74 | 154,800 | — | — |
| 2017-03-10 | $75.37 | $93.08 | 220,700 | — | — |
| 2017-03-09 | $74.82 | $92.40 | 310,900 | — | — |
| 2017-03-08 | $75.90 | $93.74 | 150,700 | — | — |
| 2017-03-07 | $77.18 | $95.32 | 139,600 | — | — |
| 2017-03-06 | $79.16 | $97.76 | 106,500 | — | — |
| 2017-03-03 | $79.69 | $98.42 | 80,800 | — | — |
| 2017-03-02 | $79.97 | $98.76 | 176,700 | — | — |
| 2017-03-01 | $81.20 | $100.28 | 139,600 | — | — |
| 2017-02-28 | $78.83 | $97.35 | 157,000 | — | — |
| 2017-02-27 | $79.06 | $97.64 | 273,700 | — | — |
| 2017-02-24 | $76.85 | $94.91 | 231,900 | — | — |
| 2017-02-23 | $76.03 | $93.90 | 458,400 | — | — |
| 2017-02-22 | $82.32 | $101.66 | 449,900 | — | — |
| 2017-02-21 | $82.50 | $101.89 | 139,700 | — | — |
| 2017-02-17 | $82.07 | $101.36 | 187,900 | — | — |
| 2017-02-16 | $82.24 | $101.57 | 143,900 | — | — |
| 2017-02-15 | $82.27 | $101.60 | 154,000 | — | — |
| 2017-02-14 | $82.81 | $102.27 | 147,200 | — | — |
| 2017-02-13 | $83.96 | $103.69 | 137,700 | — | — |
| 2017-02-10 | $82.67 | $102.10 | 170,300 | — | — |
| 2017-02-09 | $81.77 | $100.98 | 193,300 | — | — |
| 2017-02-08 | $79.31 | $97.95 | 71,500 | — | — |
| 2017-02-07 | $78.87 | $97.40 | 105,900 | — | — |
| 2017-02-06 | $79.00 | $97.56 | 81,600 | — | — |
| 2017-02-03 | $79.39 | $98.05 | 89,600 | — | — |
| 2017-02-02 | $79.43 | $98.10 | 129,900 | — | — |
| 2017-02-01 | $78.98 | $97.54 | 101,900 | — | — |
| 2017-01-31 | $78.46 | $96.90 | 151,100 | — | — |
| 2017-01-30 | $79.88 | $98.65 | 148,700 | — | — |
| 2017-01-27 | $79.61 | $98.32 | 71,200 | — | — |
| 2017-01-26 | $79.93 | $98.71 | 135,800 | — | — |
| 2017-01-25 | $79.35 | $98.00 | 159,200 | — | — |
| 2017-01-24 | $80.42 | $98.70 | 279,300 | — | — |
| 2017-01-23 | $79.19 | $97.19 | 153,300 | — | — |
| 2017-01-20 | $79.91 | $98.07 | 75,900 | — | — |
| 2017-01-19 | $78.90 | $96.83 | 112,900 | — | — |
| 2017-01-18 | $80.77 | $99.13 | 131,600 | — | — |
| 2017-01-17 | $78.81 | $96.72 | 98,700 | — | — |
| 2017-01-13 | $79.43 | $97.49 | 99,900 | — | — |
| 2017-01-12 | $76.87 | $94.34 | 196,700 | — | — |
| 2017-01-11 | $81.45 | $99.96 | 85,400 | — | — |
| 2017-01-10 | $79.66 | $97.77 | 108,100 | — | — |
| 2017-01-09 | $78.46 | $96.29 | 88,000 | — | — |
| 2017-01-06 | $79.14 | $97.13 | 57,600 | — | — |
| 2017-01-05 | $79.91 | $98.07 | 118,900 | — | — |
| 2017-01-04 | $81.26 | $99.73 | 98,300 | — | — |
| 2017-01-03 | $78.73 | $96.63 | 116,100 | — | — |