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
- 2014-11-04 to 2026-08-21
- 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 | $85.05 | $85.05 | 233,449 | — | — |
| 2017-12-28 | $84.98 | $84.98 | 233,329 | — | — |
| 2017-12-27 | $83.35 | $83.35 | 169,972 | — | — |
| 2017-12-26 | $84.99 | $84.99 | 133,106 | — | — |
| 2017-12-22 | $85.04 | $85.04 | 151,896 | — | — |
| 2017-12-21 | $84.33 | $84.33 | 250,846 | — | — |
| 2017-12-20 | $81.08 | $81.08 | 361,621 | — | — |
| 2017-12-19 | $82.19 | $82.19 | 216,065 | — | — |
| 2017-12-18 | $84.19 | $84.19 | 96,022 | — | — |
| 2017-12-15 | $83.46 | $83.46 | 298,949 | — | — |
| 2017-12-14 | $84.45 | $84.45 | 156,527 | — | — |
| 2017-12-13 | $84.65 | $84.65 | 159,741 | — | — |
| 2017-12-12 | $84.73 | $84.73 | 149,425 | — | — |
| 2017-12-11 | $85.56 | $85.56 | 170,811 | — | — |
| 2017-12-08 | $83.79 | $83.79 | 394,574 | — | — |
| 2017-12-07 | $84.60 | $84.60 | 113,626 | — | — |
| 2017-12-06 | $84.13 | $84.13 | 195,167 | — | — |
| 2017-12-05 | $86.46 | $86.46 | 149,177 | — | — |
| 2017-12-04 | $87.62 | $87.62 | 115,171 | — | — |
| 2017-12-01 | $87.82 | $87.82 | 235,438 | — | — |
| 2017-11-30 | $85.71 | $85.71 | 169,578 | — | — |
| 2017-11-29 | $86.66 | $86.66 | 216,180 | — | — |
| 2017-11-28 | $85.81 | $85.81 | 127,833 | — | — |
| 2017-11-27 | $84.69 | $84.69 | 123,208 | — | — |
| 2017-11-24 | $86.53 | $86.53 | 60,326 | — | — |
| 2017-11-22 | $87.38 | $87.38 | 134,825 | — | — |
| 2017-11-21 | $88.15 | $88.15 | 95,152 | — | — |
| 2017-11-20 | $88.46 | $88.46 | 171,213 | — | — |
| 2017-11-17 | $89.56 | $89.56 | 122,266 | — | — |
| 2017-11-16 | $88.25 | $88.25 | 134,824 | — | — |
| 2017-11-15 | $87.45 | $87.45 | 199,043 | — | — |
| 2017-11-14 | $86.85 | $86.85 | 166,370 | — | — |
| 2017-11-13 | $88.71 | $88.71 | 119,407 | — | — |
| 2017-11-10 | $87.73 | $87.73 | 72,006 | — | — |
| 2017-11-09 | $88.13 | $88.13 | 100,177 | — | — |
| 2017-11-08 | $87.09 | $87.09 | 112,844 | — | — |
| 2017-11-07 | $88.72 | $88.72 | 136,619 | — | — |
| 2017-11-06 | $89.53 | $89.53 | 377,256 | — | — |
| 2017-11-03 | $86.43 | $86.43 | 142,851 | — | — |
| 2017-11-02 | $87.29 | $87.29 | 187,217 | — | — |
| 2017-11-01 | $87.21 | $87.21 | 151,015 | — | — |
| 2017-10-31 | $86.21 | $86.21 | 194,850 | — | — |
| 2017-10-30 | $84.54 | $84.54 | 209,769 | — | — |
| 2017-10-27 | $82.55 | $82.55 | 490,898 | — | — |
| 2017-10-26 | $82.24 | $82.24 | 526,894 | — | — |
| 2017-10-25 | $89.69 | $89.69 | 323,113 | — | — |
| 2017-10-24 | $88.80 | $88.80 | 134,029 | — | — |
| 2017-10-23 | $90.93 | $90.93 | 197,342 | — | — |
| 2017-10-20 | $91.98 | $91.98 | 141,137 | — | — |
| 2017-10-19 | $91.53 | $91.53 | 230,768 | — | — |
| 2017-10-18 | $91.98 | $91.98 | 41,463 | — | — |
| 2017-10-17 | $92.98 | $92.98 | 68,456 | — | — |
| 2017-10-16 | $93.65 | $93.65 | 81,523 | — | — |
| 2017-10-13 | $93.45 | $93.45 | 135,737 | — | — |
| 2017-10-12 | $93.46 | $93.46 | 104,942 | — | — |
| 2017-10-11 | $95.61 | $95.61 | 108,235 | — | — |
| 2017-10-10 | $95.12 | $95.12 | 59,084 | — | — |
| 2017-10-09 | $95.12 | $95.12 | 60,826 | — | — |
| 2017-10-06 | $95.93 | $95.93 | 82,101 | — | — |
| 2017-10-05 | $96.83 | $96.83 | 63,267 | — | — |
| 2017-10-04 | $96.49 | $96.49 | 81,178 | — | — |
| 2017-10-03 | $95.69 | $95.69 | 75,358 | — | — |
| 2017-10-02 | $94.03 | $94.03 | 165,280 | — | — |
| 2017-09-29 | $94.18 | $94.18 | 287,492 | — | — |
| 2017-09-28 | $93.48 | $93.48 | 371,036 | — | — |
| 2017-09-27 | $94.11 | $94.11 | 125,425 | — | — |
| 2017-09-26 | $93.13 | $93.13 | 42,959 | — | — |
| 2017-09-25 | $93.27 | $93.27 | 150,329 | — | — |
| 2017-09-22 | $94.08 | $94.08 | 98,891 | — | — |
| 2017-09-21 | $94.09 | $94.09 | 153,717 | — | — |
| 2017-09-20 | $95.61 | $95.61 | 223,533 | — | — |
| 2017-09-19 | $95.20 | $95.20 | 221,833 | — | — |
| 2017-09-18 | $96.29 | $96.29 | 135,004 | — | — |
| 2017-09-15 | $97.00 | $97.00 | 560,353 | — | — |
| 2017-09-14 | $97.76 | $97.76 | 134,538 | — | — |
| 2017-09-13 | $99.80 | $99.80 | 171,157 | — | — |
| 2017-09-12 | $98.74 | $98.74 | 217,294 | — | — |
| 2017-09-11 | $98.22 | $98.22 | 347,031 | — | — |
| 2017-09-08 | $100.80 | $100.80 | 215,297 | — | — |
| 2017-09-07 | $101.94 | $101.94 | 321,753 | — | — |
| 2017-09-06 | $102.96 | $102.96 | 102,128 | — | — |
| 2017-09-05 | $100.81 | $100.81 | 106,832 | — | — |
| 2017-09-01 | $100.29 | $100.29 | 64,047 | — | — |
| 2017-08-31 | $101.43 | $101.43 | 65,895 | — | — |
| 2017-08-30 | $100.25 | $100.25 | 41,551 | — | — |
| 2017-08-29 | $98.80 | $98.80 | 128,741 | — | — |
| 2017-08-28 | $99.31 | $99.31 | 82,662 | — | — |
| 2017-08-25 | $98.93 | $98.93 | 111,632 | — | — |
| 2017-08-24 | $99.51 | $99.51 | 51,379 | — | — |
| 2017-08-23 | $99.86 | $99.86 | 37,838 | — | — |
| 2017-08-22 | $101.37 | $101.37 | 62,131 | — | — |
| 2017-08-21 | $100.86 | $100.86 | 140,305 | — | — |
| 2017-08-18 | $99.71 | $99.71 | 54,549 | — | — |
| 2017-08-17 | $99.84 | $99.84 | 93,704 | — | — |
| 2017-08-16 | $101.92 | $101.92 | 110,614 | — | — |
| 2017-08-15 | $101.28 | $101.28 | 127,350 | — | — |
| 2017-08-14 | $103.12 | $103.12 | 119,124 | — | — |
| 2017-08-11 | $101.61 | $101.61 | 199,274 | — | — |
| 2017-08-10 | $101.65 | $101.65 | 274,999 | — | — |
| 2017-08-09 | $102.76 | $102.76 | 322,968 | — | — |
| 2017-08-08 | $99.07 | $99.07 | 90,782 | — | — |
| 2017-08-07 | $97.32 | $97.32 | 59,476 | — | — |
| 2017-08-04 | $98.09 | $98.09 | 68,669 | — | — |
| 2017-08-03 | $98.45 | $98.45 | 114,106 | — | — |
| 2017-08-02 | $98.71 | $98.71 | 123,489 | — | — |
| 2017-08-01 | $99.15 | $99.15 | 136,809 | — | — |
| 2017-07-31 | $98.92 | $98.92 | 461,599 | — | — |
| 2017-07-28 | $94.44 | $94.44 | 150,613 | — | — |
| 2017-07-27 | $93.65 | $93.65 | 473,002 | — | — |
| 2017-07-26 | $89.11 | $89.11 | 73,605 | — | — |
| 2017-07-25 | $88.93 | $88.93 | 93,764 | — | — |
| 2017-07-24 | $88.79 | $88.79 | 50,852 | — | — |
| 2017-07-21 | $89.15 | $89.15 | 67,664 | — | — |
| 2017-07-20 | $88.63 | $88.63 | 48,987 | — | — |
| 2017-07-19 | $88.37 | $88.37 | 52,010 | — | — |
| 2017-07-18 | $87.71 | $87.71 | 60,439 | — | — |
| 2017-07-17 | $87.54 | $87.54 | 46,205 | — | — |
| 2017-07-14 | $87.58 | $87.58 | 106,362 | — | — |
| 2017-07-13 | $86.34 | $86.34 | 37,705 | — | — |
| 2017-07-12 | $86.65 | $86.65 | 75,764 | — | — |
| 2017-07-11 | $85.68 | $85.68 | 64,579 | — | — |
| 2017-07-10 | $85.29 | $85.29 | 79,497 | — | — |
| 2017-07-07 | $84.46 | $84.46 | 65,488 | — | — |
| 2017-07-06 | $84.02 | $84.02 | 75,374 | — | — |
| 2017-07-05 | $84.58 | $84.58 | 316,842 | — | — |
| 2017-07-03 | $83.71 | $83.71 | 99,462 | — | — |
| 2017-06-30 | $85.79 | $85.79 | 127,137 | — | — |
| 2017-06-29 | $85.82 | $85.82 | 177,062 | — | — |
| 2017-06-28 | $86.45 | $86.45 | 230,024 | — | — |
| 2017-06-27 | $84.49 | $84.49 | 92,458 | — | — |
| 2017-06-26 | $85.56 | $85.56 | 108,732 | — | — |
| 2017-06-23 | $84.98 | $84.98 | 217,893 | — | — |
| 2017-06-22 | $84.96 | $84.96 | 189,756 | — | — |
| 2017-06-21 | $85.09 | $85.09 | 123,123 | — | — |
| 2017-06-20 | $85.27 | $85.27 | 147,965 | — | — |
| 2017-06-19 | $87.49 | $87.49 | 64,734 | — | — |
| 2017-06-16 | $87.19 | $87.19 | 161,692 | — | — |
| 2017-06-15 | $86.81 | $86.81 | 65,526 | — | — |
| 2017-06-14 | $87.05 | $87.05 | 72,175 | — | — |
| 2017-06-13 | $88.23 | $88.23 | 54,839 | — | — |
| 2017-06-12 | $87.24 | $87.24 | 79,331 | — | — |
| 2017-06-09 | $86.15 | $86.15 | 69,463 | — | — |
| 2017-06-08 | $87.39 | $87.39 | 117,146 | — | — |
| 2017-06-07 | $89.00 | $89.00 | 42,325 | — | — |
| 2017-06-06 | $88.56 | $88.56 | 139,460 | — | — |
| 2017-06-05 | $88.72 | $88.72 | 72,376 | — | — |
| 2017-06-02 | $91.00 | $91.00 | 130,530 | — | — |
| 2017-06-01 | $89.12 | $89.12 | 197,696 | — | — |
| 2017-05-31 | $88.25 | $88.25 | 246,494 | — | — |
| 2017-05-30 | $87.13 | $87.13 | 113,355 | — | — |
| 2017-05-26 | $86.62 | $86.62 | 103,698 | — | — |
| 2017-05-25 | $85.79 | $85.79 | 104,129 | — | — |
| 2017-05-24 | $84.86 | $84.86 | 172,918 | — | — |
| 2017-05-23 | $82.71 | $82.71 | 56,982 | — | — |
| 2017-05-22 | $82.41 | $82.41 | 100,600 | — | — |
| 2017-05-19 | $82.17 | $82.17 | 107,333 | — | — |
| 2017-05-18 | $82.17 | $82.17 | 68,994 | — | — |
| 2017-05-17 | $81.41 | $81.41 | 71,355 | — | — |
| 2017-05-16 | $82.80 | $82.80 | 51,500 | — | — |
| 2017-05-15 | $83.07 | $83.07 | 75,733 | — | — |
| 2017-05-12 | $83.59 | $83.59 | 41,806 | — | — |
| 2017-05-11 | $84.25 | $84.25 | 89,188 | — | — |
| 2017-05-10 | $84.22 | $84.22 | 170,688 | — | — |
| 2017-05-09 | $84.85 | $84.85 | 59,554 | — | — |
| 2017-05-08 | $84.59 | $84.59 | 200,260 | — | — |
| 2017-05-05 | $86.50 | $86.50 | 128,191 | — | — |
| 2017-05-04 | $84.37 | $84.37 | 71,153 | — | — |
| 2017-05-03 | $84.77 | $84.77 | 163,455 | — | — |
| 2017-05-02 | $88.52 | $88.52 | 139,613 | — | — |
| 2017-05-01 | $89.53 | $89.53 | 90,933 | — | — |
| 2017-04-28 | $89.93 | $89.93 | 164,484 | — | — |
| 2017-04-27 | $90.40 | $90.40 | 44,444 | — | — |
| 2017-04-26 | $89.62 | $89.62 | 88,333 | — | — |
| 2017-04-25 | $89.43 | $89.43 | 104,507 | — | — |
| 2017-04-24 | $88.83 | $88.83 | 39,183 | — | — |
| 2017-04-21 | $87.80 | $87.80 | 77,113 | — | — |
| 2017-04-20 | $87.57 | $87.57 | 31,480 | — | — |
| 2017-04-19 | $86.77 | $86.77 | 44,722 | — | — |
| 2017-04-18 | $85.77 | $85.77 | 58,772 | — | — |
| 2017-04-17 | $86.01 | $86.01 | 66,921 | — | — |
| 2017-04-13 | $85.54 | $85.54 | 33,647 | — | — |
| 2017-04-12 | $86.60 | $86.60 | 50,488 | — | — |
| 2017-04-11 | $86.50 | $86.50 | 51,011 | — | — |
| 2017-04-10 | $86.72 | $86.72 | 46,600 | — | — |
| 2017-04-07 | $86.58 | $86.58 | 37,073 | — | — |
| 2017-04-06 | $87.03 | $87.03 | 105,887 | — | — |
| 2017-04-05 | $86.48 | $86.48 | 186,638 | — | — |
| 2017-04-04 | $87.19 | $87.19 | 352,511 | — | — |
| 2017-04-03 | $85.71 | $85.71 | 136,436 | — | — |
| 2017-03-31 | $85.09 | $85.09 | 203,308 | — | — |
| 2017-03-30 | $85.33 | $85.33 | 406,353 | — | — |
| 2017-03-29 | $84.68 | $84.68 | 62,582 | — | — |
| 2017-03-28 | $84.47 | $84.47 | 67,162 | — | — |
| 2017-03-27 | $84.27 | $84.27 | 84,882 | — | — |
| 2017-03-24 | $84.60 | $84.60 | 115,858 | — | — |
| 2017-03-23 | $84.09 | $84.09 | 88,101 | — | — |
| 2017-03-22 | $83.51 | $83.51 | 74,138 | — | — |
| 2017-03-21 | $83.21 | $83.21 | 193,447 | — | — |
| 2017-03-20 | $84.17 | $84.17 | 393,209 | — | — |
| 2017-03-17 | $84.45 | $84.45 | 125,162 | — | — |
| 2017-03-16 | $84.27 | $84.27 | 54,071 | — | — |
| 2017-03-15 | $84.62 | $84.62 | 79,177 | — | — |
| 2017-03-14 | $84.22 | $84.22 | 47,559 | — | — |
| 2017-03-13 | $84.31 | $84.31 | 59,496 | — | — |
| 2017-03-10 | $84.10 | $84.10 | 119,073 | — | — |
| 2017-03-09 | $83.64 | $83.64 | 72,543 | — | — |
| 2017-03-08 | $83.29 | $83.29 | 57,452 | — | — |
| 2017-03-07 | $83.65 | $83.65 | 66,144 | — | — |
| 2017-03-06 | $83.72 | $83.72 | 81,044 | — | — |
| 2017-03-03 | $83.40 | $83.40 | 55,788 | — | — |
| 2017-03-02 | $83.44 | $83.44 | 81,910 | — | — |
| 2017-03-01 | $84.19 | $84.19 | 110,598 | — | — |
| 2017-02-28 | $84.26 | $84.26 | 100,020 | — | — |
| 2017-02-27 | $85.03 | $85.03 | 82,350 | — | — |
| 2017-02-24 | $84.87 | $84.87 | 67,300 | — | — |
| 2017-02-23 | $84.42 | $84.42 | 86,127 | — | — |
| 2017-02-22 | $84.84 | $84.84 | 98,835 | — | — |
| 2017-02-21 | $85.21 | $85.21 | 87,235 | — | — |
| 2017-02-17 | $85.04 | $85.04 | 117,468 | — | — |
| 2017-02-16 | $84.87 | $84.87 | 136,110 | — | — |
| 2017-02-15 | $84.99 | $84.99 | 97,689 | — | — |
| 2017-02-14 | $84.51 | $84.51 | 162,619 | — | — |
| 2017-02-13 | $84.30 | $84.30 | 65,977 | — | — |
| 2017-02-10 | $84.83 | $84.83 | 118,999 | — | — |
| 2017-02-09 | $84.82 | $84.82 | 96,296 | — | — |
| 2017-02-08 | $84.63 | $84.63 | 88,353 | — | — |
| 2017-02-07 | $84.19 | $84.19 | 87,300 | — | — |
| 2017-02-06 | $83.45 | $83.45 | 94,141 | — | — |
| 2017-02-03 | $84.57 | $84.57 | 78,438 | — | — |
| 2017-02-02 | $83.71 | $83.71 | 103,705 | — | — |
| 2017-02-01 | $83.97 | $83.97 | 109,756 | — | — |
| 2017-01-31 | $83.68 | $83.68 | 108,445 | — | — |
| 2017-01-30 | $83.63 | $83.63 | 129,186 | — | — |
| 2017-01-27 | $83.67 | $83.67 | 341,277 | — | — |
| 2017-01-26 | $85.91 | $85.91 | 842,400 | — | — |
| 2017-01-25 | $78.92 | $78.92 | 54,983 | — | — |
| 2017-01-24 | $78.46 | $78.46 | 169,934 | — | — |
| 2017-01-23 | $78.09 | $78.09 | 158,927 | — | — |
| 2017-01-20 | $78.00 | $78.00 | 91,341 | — | — |
| 2017-01-19 | $77.00 | $77.00 | 158,721 | — | — |
| 2017-01-18 | $76.19 | $76.19 | 139,416 | — | — |
| 2017-01-17 | $76.70 | $76.70 | 143,249 | — | — |
| 2017-01-13 | $74.98 | $74.98 | 99,868 | — | — |
| 2017-01-12 | $74.50 | $74.50 | 57,418 | — | — |
| 2017-01-11 | $74.93 | $74.93 | 86,191 | — | — |
| 2017-01-10 | $74.23 | $74.23 | 114,027 | — | — |
| 2017-01-09 | $73.56 | $73.56 | 127,115 | — | — |
| 2017-01-06 | $74.19 | $74.19 | 217,726 | — | — |
| 2017-01-05 | $73.86 | $73.86 | 159,830 | — | — |
| 2017-01-04 | $72.97 | $72.97 | 149,300 | — | — |
| 2017-01-03 | $71.14 | $71.14 | 212,495 | — | — |