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
- 2012-02-27 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 | $93.76 | $93.76 | 62,300 | — | — |
| 2017-12-28 | $94.74 | $94.74 | 51,200 | — | — |
| 2017-12-27 | $94.01 | $94.01 | 59,000 | — | — |
| 2017-12-26 | $93.52 | $93.52 | 36,200 | — | — |
| 2017-12-22 | $92.98 | $92.98 | 88,600 | — | — |
| 2017-12-21 | $89.53 | $89.53 | 57,600 | — | — |
| 2017-12-20 | $90.34 | $90.34 | 47,700 | — | — |
| 2017-12-19 | $91.26 | $91.26 | 189,700 | — | — |
| 2017-12-18 | $91.57 | $91.57 | 108,000 | — | — |
| 2017-12-15 | $91.21 | $91.21 | 499,800 | — | — |
| 2017-12-14 | $84.48 | $84.48 | 173,800 | — | — |
| 2017-12-13 | $85.63 | $85.63 | 150,500 | — | — |
| 2017-12-12 | $85.56 | $85.56 | 104,500 | — | — |
| 2017-12-11 | $89.50 | $89.50 | 165,000 | — | — |
| 2017-12-08 | $86.46 | $86.46 | 68,900 | — | — |
| 2017-12-07 | $85.07 | $85.07 | 79,300 | — | — |
| 2017-12-06 | $85.47 | $85.47 | 58,600 | — | — |
| 2017-12-05 | $85.44 | $85.44 | 66,700 | — | — |
| 2017-12-04 | $86.20 | $86.20 | 57,000 | — | — |
| 2017-12-01 | $87.25 | $87.25 | 86,500 | — | — |
| 2017-11-30 | $88.18 | $88.18 | 94,300 | — | — |
| 2017-11-29 | $87.46 | $87.46 | 111,300 | — | — |
| 2017-11-28 | $90.74 | $90.74 | 49,800 | — | — |
| 2017-11-27 | $90.89 | $90.89 | 43,300 | — | — |
| 2017-11-24 | $92.23 | $92.23 | 35,000 | — | — |
| 2017-11-22 | $91.95 | $91.95 | 50,200 | — | — |
| 2017-11-21 | $92.98 | $92.98 | 57,500 | — | — |
| 2017-11-20 | $93.39 | $93.39 | 121,500 | — | — |
| 2017-11-17 | $90.83 | $90.83 | 38,400 | — | — |
| 2017-11-16 | $91.49 | $91.49 | 56,800 | — | — |
| 2017-11-15 | $89.80 | $89.80 | 77,000 | — | — |
| 2017-11-14 | $91.15 | $91.15 | 43,600 | — | — |
| 2017-11-13 | $90.61 | $90.61 | 88,700 | — | — |
| 2017-11-10 | $91.58 | $91.58 | 55,300 | — | — |
| 2017-11-09 | $91.04 | $91.04 | 204,400 | — | — |
| 2017-11-08 | $95.89 | $95.89 | 64,200 | — | — |
| 2017-11-07 | $97.51 | $97.51 | 54,100 | — | — |
| 2017-11-06 | $99.24 | $99.24 | 64,400 | — | — |
| 2017-11-03 | $97.09 | $97.09 | 219,600 | — | — |
| 2017-11-02 | $99.76 | $99.76 | 56,100 | — | — |
| 2017-11-01 | $101.14 | $101.14 | 132,300 | — | — |
| 2017-10-31 | $97.48 | $97.48 | 133,500 | — | — |
| 2017-10-30 | $97.05 | $97.05 | 99,500 | — | — |
| 2017-10-27 | $97.17 | $97.17 | 105,200 | — | — |
| 2017-10-26 | $96.02 | $96.02 | 93,600 | — | — |
| 2017-10-25 | $97.98 | $97.98 | 67,700 | — | — |
| 2017-10-24 | $99.38 | $99.38 | 56,600 | — | — |
| 2017-10-23 | $100.07 | $100.07 | 87,900 | — | — |
| 2017-10-20 | $100.85 | $100.85 | 71,400 | — | — |
| 2017-10-19 | $100.19 | $100.19 | 28,800 | — | — |
| 2017-10-18 | $101.66 | $101.66 | 32,800 | — | — |
| 2017-10-17 | $100.98 | $100.98 | 49,200 | — | — |
| 2017-10-16 | $102.48 | $102.48 | 45,000 | — | — |
| 2017-10-13 | $101.55 | $101.55 | 44,900 | — | — |
| 2017-10-12 | $103.30 | $103.30 | 28,900 | — | — |
| 2017-10-11 | $103.82 | $103.82 | 52,400 | — | — |
| 2017-10-10 | $104.02 | $104.02 | 71,600 | — | — |
| 2017-10-09 | $102.58 | $102.58 | 70,200 | — | — |
| 2017-10-06 | $101.63 | $101.63 | 40,800 | — | — |
| 2017-10-05 | $102.60 | $102.60 | 75,200 | — | — |
| 2017-10-04 | $103.88 | $103.88 | 60,300 | — | — |
| 2017-10-03 | $102.91 | $102.91 | 104,800 | — | — |
| 2017-10-02 | $102.75 | $102.75 | 65,400 | — | — |
| 2017-09-29 | $101.75 | $101.75 | 65,900 | — | — |
| 2017-09-28 | $102.65 | $102.65 | 53,500 | — | — |
| 2017-09-27 | $101.21 | $101.21 | 120,600 | — | — |
| 2017-09-26 | $97.18 | $97.18 | 50,600 | — | — |
| 2017-09-25 | $99.02 | $99.02 | 37,600 | — | — |
| 2017-09-22 | $99.27 | $99.27 | 37,200 | — | — |
| 2017-09-21 | $100.07 | $100.07 | 73,600 | — | — |
| 2017-09-20 | $101.61 | $101.61 | 89,400 | — | — |
| 2017-09-19 | $101.51 | $101.51 | 66,500 | — | — |
| 2017-09-18 | $99.82 | $99.82 | 130,800 | — | — |
| 2017-09-15 | $100.75 | $100.75 | 95,100 | — | — |
| 2017-09-14 | $103.47 | $103.47 | 77,800 | — | — |
| 2017-09-13 | $101.47 | $101.47 | 88,100 | — | — |
| 2017-09-12 | $100.56 | $100.56 | 116,500 | — | — |
| 2017-09-11 | $100.86 | $100.86 | 87,600 | — | — |
| 2017-09-08 | $99.45 | $99.45 | 133,500 | — | — |
| 2017-09-07 | $99.70 | $99.70 | 148,900 | — | — |
| 2017-09-06 | $96.66 | $96.66 | 79,500 | — | — |
| 2017-09-05 | $95.66 | $95.66 | 114,300 | — | — |
| 2017-09-01 | $93.21 | $93.21 | 110,800 | — | — |
| 2017-08-31 | $92.49 | $92.49 | 127,600 | — | — |
| 2017-08-30 | $91.39 | $91.39 | 209,900 | — | — |
| 2017-08-29 | $91.69 | $91.69 | 64,000 | — | — |
| 2017-08-28 | $90.87 | $90.87 | 69,200 | — | — |
| 2017-08-25 | $89.57 | $89.57 | 96,600 | — | — |
| 2017-08-24 | $89.33 | $89.33 | 54,200 | — | — |
| 2017-08-23 | $88.92 | $88.92 | 88,700 | — | — |
| 2017-08-22 | $89.51 | $89.51 | 77,200 | — | — |
| 2017-08-21 | $87.85 | $87.85 | 95,500 | — | — |
| 2017-08-18 | $86.43 | $86.43 | 219,200 | — | — |
| 2017-08-17 | $87.41 | $87.41 | 178,100 | — | — |
| 2017-08-16 | $87.60 | $87.60 | 170,400 | — | — |
| 2017-08-15 | $87.28 | $87.28 | 88,300 | — | — |
| 2017-08-14 | $86.56 | $86.56 | 213,500 | — | — |
| 2017-08-11 | $83.73 | $83.73 | 353,500 | — | — |
| 2017-08-10 | $81.06 | $81.06 | 2,828,800 | — | — |
| 2017-08-09 | $73.17 | $73.17 | 116,400 | — | — |
| 2017-08-08 | $73.90 | $73.90 | 163,900 | — | — |
| 2017-08-07 | $75.51 | $75.51 | 81,500 | — | — |
| 2017-08-04 | $75.86 | $75.86 | 90,600 | — | — |
| 2017-08-03 | $77.01 | $77.01 | 98,500 | — | — |
| 2017-08-02 | $78.00 | $78.00 | 84,600 | — | — |
| 2017-08-01 | $77.26 | $77.26 | 125,900 | — | — |
| 2017-07-31 | $79.35 | $79.35 | 85,400 | — | — |
| 2017-07-28 | $80.53 | $80.53 | 185,000 | — | — |
| 2017-07-27 | $80.31 | $80.31 | 186,000 | — | — |
| 2017-07-26 | $82.85 | $82.85 | 222,600 | — | — |
| 2017-07-25 | $81.76 | $81.76 | 161,300 | — | — |
| 2017-07-24 | $80.98 | $80.98 | 136,400 | — | — |
| 2017-07-21 | $82.25 | $82.25 | 283,800 | — | — |
| 2017-07-20 | $80.85 | $80.85 | 662,800 | — | — |
| 2017-07-19 | $76.16 | $76.16 | 1,066,900 | — | — |
| 2017-07-18 | $77.49 | $77.49 | 126,400 | — | — |
| 2017-07-17 | $75.67 | $75.67 | 253,200 | — | — |
| 2017-07-14 | $77.01 | $77.01 | 97,800 | — | — |
| 2017-07-13 | $76.78 | $76.78 | 279,100 | — | — |
| 2017-07-12 | $76.94 | $76.94 | 155,600 | — | — |
| 2017-07-11 | $76.58 | $76.58 | 146,800 | — | — |
| 2017-07-10 | $75.96 | $75.96 | 161,400 | — | — |
| 2017-07-07 | $76.69 | $76.69 | 147,500 | — | — |
| 2017-07-06 | $75.63 | $75.63 | 135,000 | — | — |
| 2017-07-05 | $77.00 | $77.00 | 100,800 | — | — |
| 2017-07-03 | $76.19 | $76.19 | 51,700 | — | — |
| 2017-06-30 | $76.52 | $76.52 | 178,200 | — | — |
| 2017-06-29 | $76.25 | $76.25 | 186,500 | — | — |
| 2017-06-28 | $76.74 | $76.74 | 190,500 | — | — |
| 2017-06-27 | $75.08 | $75.08 | 158,600 | — | — |
| 2017-06-26 | $76.36 | $76.36 | 196,900 | — | — |
| 2017-06-23 | $79.00 | $79.00 | 136,100 | — | — |
| 2017-06-22 | $78.56 | $78.56 | 145,900 | — | — |
| 2017-06-21 | $77.35 | $77.35 | 250,700 | — | — |
| 2017-06-20 | $78.86 | $78.86 | 541,900 | — | — |
| 2017-06-19 | $81.77 | $81.77 | 118,400 | — | — |
| 2017-06-16 | $78.86 | $78.86 | 73,300 | — | — |
| 2017-06-15 | $78.00 | $78.00 | 142,500 | — | — |
| 2017-06-14 | $78.17 | $78.17 | 70,300 | — | — |
| 2017-06-13 | $78.86 | $78.86 | 104,600 | — | — |
| 2017-06-12 | $78.54 | $78.54 | 177,000 | — | — |
| 2017-06-09 | $79.01 | $79.01 | 170,600 | — | — |
| 2017-06-08 | $78.63 | $78.63 | 123,400 | — | — |
| 2017-06-07 | $78.42 | $78.42 | 197,700 | — | — |
| 2017-06-06 | $79.46 | $79.46 | 203,100 | — | — |
| 2017-06-05 | $83.01 | $83.01 | 138,600 | — | — |
| 2017-06-02 | $85.78 | $85.78 | 179,900 | — | — |
| 2017-06-01 | $84.28 | $84.28 | 374,900 | — | — |
| 2017-05-31 | $82.33 | $82.33 | 734,100 | — | — |
| 2017-05-30 | $81.60 | $81.60 | 124,000 | — | — |
| 2017-05-26 | $82.79 | $82.79 | 155,700 | — | — |
| 2017-05-25 | $84.00 | $84.00 | 113,200 | — | — |
| 2017-05-24 | $83.82 | $83.82 | 180,200 | — | — |
| 2017-05-23 | $84.86 | $84.86 | 171,700 | — | — |
| 2017-05-22 | $85.81 | $85.81 | 113,100 | — | — |
| 2017-05-19 | $85.38 | $85.38 | 195,800 | — | — |
| 2017-05-18 | $85.19 | $85.19 | 205,000 | — | — |
| 2017-05-17 | $86.08 | $86.08 | 94,000 | — | — |
| 2017-05-16 | $88.98 | $88.98 | 374,800 | — | — |
| 2017-05-15 | $87.67 | $87.67 | 203,400 | — | — |
| 2017-05-12 | $85.95 | $85.95 | 130,800 | — | — |
| 2017-05-11 | $86.12 | $86.12 | 139,800 | — | — |
| 2017-05-10 | $86.98 | $86.98 | 90,700 | — | — |
| 2017-05-09 | $87.12 | $87.12 | 129,300 | — | — |
| 2017-05-08 | $86.92 | $86.92 | 103,500 | — | — |
| 2017-05-05 | $87.67 | $87.67 | 178,700 | — | — |
| 2017-05-04 | $87.65 | $87.65 | 244,300 | — | — |
| 2017-05-03 | $85.86 | $85.86 | 191,600 | — | — |
| 2017-05-02 | $88.68 | $88.68 | 785,300 | — | — |
| 2017-05-01 | $87.16 | $87.16 | 84,600 | — | — |
| 2017-04-28 | $86.86 | $86.86 | 141,000 | — | — |
| 2017-04-27 | $85.99 | $85.99 | 220,600 | — | — |
| 2017-04-26 | $86.14 | $86.14 | 318,400 | — | — |
| 2017-04-25 | $85.83 | $85.83 | 357,900 | — | — |
| 2017-04-24 | $85.17 | $85.17 | 702,900 | — | — |
| 2017-04-21 | $85.84 | $85.84 | 289,500 | — | — |
| 2017-04-20 | $89.09 | $89.09 | 283,300 | — | — |
| 2017-04-19 | $89.46 | $89.46 | 418,500 | — | — |
| 2017-04-18 | $89.31 | $89.31 | 1,762,500 | — | — |
| 2017-04-17 | $92.40 | $92.40 | 275,500 | — | — |
| 2017-04-13 | $89.96 | $89.96 | 53,800 | — | — |
| 2017-04-12 | $90.03 | $90.03 | 82,100 | — | — |
| 2017-04-11 | $89.22 | $89.22 | 91,500 | — | — |
| 2017-04-10 | $88.18 | $88.18 | 114,900 | — | — |
| 2017-04-07 | $88.12 | $88.12 | 115,200 | — | — |
| 2017-04-06 | $89.97 | $89.97 | 76,600 | — | — |
| 2017-04-05 | $87.14 | $87.14 | 70,700 | — | — |
| 2017-04-04 | $87.67 | $87.67 | 145,400 | — | — |
| 2017-04-03 | $86.40 | $86.40 | 61,600 | — | — |
| 2017-03-31 | $86.19 | $86.19 | 139,400 | — | — |
| 2017-03-30 | $85.98 | $85.98 | 135,700 | — | — |
| 2017-03-29 | $85.86 | $85.86 | 122,800 | — | — |
| 2017-03-28 | $84.63 | $84.63 | 84,700 | — | — |
| 2017-03-27 | $83.55 | $83.55 | 38,300 | — | — |
| 2017-03-24 | $82.37 | $82.37 | 53,100 | — | — |
| 2017-03-23 | $80.64 | $80.64 | 67,300 | — | — |
| 2017-03-22 | $82.10 | $82.10 | 169,200 | — | — |
| 2017-03-21 | $79.99 | $79.99 | 103,400 | — | — |
| 2017-03-20 | $82.14 | $82.14 | 87,900 | — | — |
| 2017-03-17 | $81.86 | $81.86 | 72,000 | — | — |
| 2017-03-16 | $80.61 | $80.61 | 73,600 | — | — |
| 2017-03-15 | $80.22 | $80.22 | 63,300 | — | — |
| 2017-03-14 | $78.25 | $78.25 | 48,300 | — | — |
| 2017-03-13 | $78.06 | $78.06 | 55,100 | — | — |
| 2017-03-10 | $77.78 | $77.78 | 86,500 | — | — |
| 2017-03-09 | $74.85 | $74.85 | 85,300 | — | — |
| 2017-03-08 | $73.88 | $73.88 | 135,300 | — | — |
| 2017-03-07 | $72.74 | $72.74 | 71,100 | — | — |
| 2017-03-06 | $73.40 | $73.40 | 66,400 | — | — |
| 2017-03-03 | $73.32 | $73.32 | 137,100 | — | — |
| 2017-03-02 | $72.11 | $72.11 | 264,800 | — | — |
| 2017-03-01 | $71.78 | $71.78 | 206,000 | — | — |
| 2017-02-28 | $70.55 | $70.55 | 110,500 | — | — |
| 2017-02-27 | $70.62 | $70.62 | 85,200 | — | — |
| 2017-02-24 | $69.36 | $69.36 | 62,800 | — | — |
| 2017-02-23 | $69.96 | $69.96 | 47,400 | — | — |
| 2017-02-22 | $69.66 | $69.66 | 47,700 | — | — |
| 2017-02-21 | $69.87 | $69.87 | 38,100 | — | — |
| 2017-02-17 | $69.80 | $69.80 | 46,200 | — | — |
| 2017-02-16 | $69.58 | $69.58 | 58,900 | — | — |
| 2017-02-15 | $69.00 | $69.00 | 44,900 | — | — |
| 2017-02-14 | $68.08 | $68.08 | 38,800 | — | — |
| 2017-02-13 | $68.03 | $68.03 | 53,200 | — | — |
| 2017-02-10 | $68.84 | $68.84 | 119,300 | — | — |
| 2017-02-09 | $68.01 | $68.01 | 47,100 | — | — |
| 2017-02-08 | $67.03 | $67.03 | 62,600 | — | — |
| 2017-02-07 | $66.77 | $66.77 | 50,600 | — | — |
| 2017-02-06 | $66.70 | $66.70 | 76,500 | — | — |
| 2017-02-03 | $67.93 | $67.93 | 96,600 | — | — |
| 2017-02-02 | $67.88 | $67.88 | 160,900 | — | — |
| 2017-02-01 | $67.24 | $67.24 | 87,400 | — | — |
| 2017-01-31 | $65.10 | $65.10 | 102,200 | — | — |
| 2017-01-30 | $64.31 | $64.31 | 86,600 | — | — |
| 2017-01-27 | $67.05 | $67.05 | 127,300 | — | — |
| 2017-01-26 | $65.99 | $65.99 | 55,600 | — | — |
| 2017-01-25 | $65.45 | $65.45 | 41,800 | — | — |
| 2017-01-24 | $64.58 | $64.58 | 53,400 | — | — |
| 2017-01-23 | $65.70 | $65.70 | 63,800 | — | — |
| 2017-01-20 | $65.95 | $65.95 | 86,700 | — | — |
| 2017-01-19 | $65.94 | $65.94 | 105,700 | — | — |
| 2017-01-18 | $68.29 | $68.29 | 67,700 | — | — |
| 2017-01-17 | $68.45 | $68.45 | 53,100 | — | — |
| 2017-01-13 | $69.22 | $69.22 | 37,800 | — | — |
| 2017-01-12 | $68.50 | $68.50 | 38,700 | — | — |
| 2017-01-11 | $68.28 | $68.28 | 94,000 | — | — |
| 2017-01-10 | $68.97 | $68.97 | 35,200 | — | — |
| 2017-01-09 | $68.72 | $68.72 | 56,800 | — | — |
| 2017-01-06 | $68.67 | $68.67 | 89,000 | — | — |
| 2017-01-05 | $68.30 | $68.30 | 107,000 | — | — |
| 2017-01-04 | $65.86 | $65.86 | 96,000 | — | — |
| 2017-01-03 | $65.02 | $65.02 | 53,400 | — | — |