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
- 2010-04-28 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 | $110.32 | $166.36 | 1,019,700 | — | — |
| 2017-12-28 | $111.16 | $167.63 | 1,058,100 | — | — |
| 2017-12-27 | $110.03 | $165.92 | 677,100 | — | — |
| 2017-12-26 | $109.93 | $165.77 | 462,100 | — | — |
| 2017-12-22 | $109.98 | $165.85 | 1,202,100 | — | — |
| 2017-12-21 | $110.28 | $166.30 | 1,680,600 | — | — |
| 2017-12-20 | $109.92 | $165.76 | 1,815,200 | — | — |
| 2017-12-19 | $108.95 | $164.29 | 2,030,000 | — | — |
| 2017-12-18 | $109.56 | $165.21 | 2,502,000 | — | — |
| 2017-12-15 | $106.03 | $159.89 | 3,640,800 | — | — |
| 2017-12-14 | $105.43 | $158.99 | 2,380,200 | — | — |
| 2017-12-13 | $107.50 | $162.11 | 2,463,100 | — | — |
| 2017-12-12 | $106.99 | $161.34 | 2,484,400 | — | — |
| 2017-12-11 | $107.51 | $162.12 | 1,462,900 | — | — |
| 2017-12-08 | $107.14 | $161.56 | 1,720,800 | — | — |
| 2017-12-07 | $106.51 | $160.61 | 1,604,300 | — | — |
| 2017-12-06 | $104.69 | $157.87 | 2,102,100 | — | — |
| 2017-12-05 | $104.58 | $157.70 | 2,171,100 | — | — |
| 2017-12-04 | $103.81 | $156.54 | 2,143,500 | — | — |
| 2017-12-01 | $104.10 | $155.62 | 2,332,700 | — | — |
| 2017-11-30 | $104.70 | $156.52 | 2,758,000 | — | — |
| 2017-11-29 | $105.01 | $156.98 | 1,704,000 | — | — |
| 2017-11-28 | $104.94 | $156.88 | 2,009,200 | — | — |
| 2017-11-27 | $104.38 | $156.04 | 1,627,300 | — | — |
| 2017-11-24 | $104.34 | $155.98 | 929,700 | — | — |
| 2017-11-22 | $103.42 | $154.61 | 1,436,900 | — | — |
| 2017-11-21 | $103.82 | $155.20 | 1,916,000 | — | — |
| 2017-11-20 | $104.27 | $155.88 | 1,940,400 | — | — |
| 2017-11-17 | $103.90 | $155.32 | 1,544,200 | — | — |
| 2017-11-16 | $103.20 | $154.28 | 2,331,500 | — | — |
| 2017-11-15 | $102.50 | $153.23 | 1,438,000 | — | — |
| 2017-11-14 | $103.74 | $155.08 | 1,796,600 | — | — |
| 2017-11-13 | $104.19 | $155.76 | 1,547,800 | — | — |
| 2017-11-10 | $104.26 | $155.86 | 1,533,200 | — | — |
| 2017-11-09 | $104.19 | $155.76 | 2,271,600 | — | — |
| 2017-11-08 | $105.86 | $158.25 | 1,615,100 | — | — |
| 2017-11-07 | $105.92 | $158.34 | 1,778,300 | — | — |
| 2017-11-06 | $106.49 | $159.20 | 1,786,900 | — | — |
| 2017-11-03 | $105.58 | $157.83 | 2,075,400 | — | — |
| 2017-11-02 | $103.54 | $154.79 | 2,547,900 | — | — |
| 2017-11-01 | $103.43 | $154.62 | 3,111,700 | — | — |
| 2017-10-31 | $103.53 | $154.77 | 4,100,700 | — | — |
| 2017-10-30 | $106.00 | $158.46 | 8,374,600 | — | — |
| 2017-10-27 | $99.01 | $148.01 | 3,433,900 | — | — |
| 2017-10-26 | $101.23 | $151.33 | 3,166,900 | — | — |
| 2017-10-25 | $99.75 | $149.12 | 2,435,100 | — | — |
| 2017-10-24 | $100.94 | $150.90 | 2,973,700 | — | — |
| 2017-10-23 | $98.56 | $147.34 | 1,570,100 | — | — |
| 2017-10-20 | $98.94 | $147.91 | 2,142,200 | — | — |
| 2017-10-19 | $99.39 | $148.58 | 1,941,200 | — | — |
| 2017-10-18 | $98.26 | $146.89 | 1,540,300 | — | — |
| 2017-10-17 | $98.21 | $146.82 | 1,527,100 | — | — |
| 2017-10-16 | $97.70 | $146.05 | 1,196,600 | — | — |
| 2017-10-13 | $97.68 | $146.02 | 1,474,900 | — | — |
| 2017-10-12 | $97.53 | $145.80 | 1,999,300 | — | — |
| 2017-10-11 | $97.26 | $145.40 | 2,425,200 | — | — |
| 2017-10-10 | $98.06 | $146.59 | 2,181,800 | — | — |
| 2017-10-09 | $99.04 | $148.06 | 1,476,300 | — | — |
| 2017-10-06 | $98.90 | $147.85 | 2,506,900 | — | — |
| 2017-10-05 | $99.48 | $148.72 | 2,182,100 | — | — |
| 2017-10-04 | $98.88 | $147.82 | 1,932,200 | — | — |
| 2017-10-03 | $99.76 | $149.13 | 2,535,300 | — | — |
| 2017-10-02 | $100.55 | $150.32 | 2,268,800 | — | — |
| 2017-09-29 | $99.05 | $148.07 | 2,185,400 | — | — |
| 2017-09-28 | $99.78 | $149.16 | 2,652,300 | — | — |
| 2017-09-27 | $99.78 | $149.16 | 2,989,300 | — | — |
| 2017-09-26 | $99.76 | $149.13 | 3,017,400 | — | — |
| 2017-09-25 | $97.92 | $146.38 | 2,508,700 | — | — |
| 2017-09-22 | $96.87 | $144.81 | 1,531,600 | — | — |
| 2017-09-21 | $95.79 | $143.20 | 2,309,000 | — | — |
| 2017-09-20 | $96.05 | $143.59 | 2,375,600 | — | — |
| 2017-09-19 | $96.56 | $144.35 | 1,971,600 | — | — |
| 2017-09-18 | $95.58 | $142.89 | 3,637,500 | — | — |
| 2017-09-15 | $95.17 | $142.27 | 7,251,700 | — | — |
| 2017-09-14 | $94.43 | $141.17 | 1,559,500 | — | — |
| 2017-09-13 | $94.17 | $140.78 | 1,588,500 | — | — |
| 2017-09-12 | $94.58 | $141.39 | 2,182,700 | — | — |
| 2017-09-11 | $93.66 | $140.02 | 2,426,200 | — | — |
| 2017-09-08 | $91.60 | $136.94 | 1,747,000 | — | — |
| 2017-09-07 | $91.72 | $137.12 | 2,360,100 | — | — |
| 2017-09-06 | $91.72 | $137.12 | 2,674,700 | — | — |
| 2017-09-05 | $89.39 | $133.63 | 2,453,000 | — | — |
| 2017-09-01 | $90.25 | $134.92 | 1,529,100 | — | — |
| 2017-08-31 | $90.59 | $134.08 | 2,609,400 | — | — |
| 2017-08-30 | $90.33 | $133.70 | 2,194,200 | — | — |
| 2017-08-29 | $89.60 | $132.62 | 1,803,200 | — | — |
| 2017-08-28 | $90.32 | $133.68 | 1,392,400 | — | — |
| 2017-08-25 | $90.26 | $133.59 | 2,309,400 | — | — |
| 2017-08-24 | $89.51 | $132.48 | 1,294,400 | — | — |
| 2017-08-23 | $89.36 | $132.26 | 1,410,000 | — | — |
| 2017-08-22 | $88.77 | $131.39 | 1,550,300 | — | — |
| 2017-08-21 | $88.10 | $130.40 | 2,454,500 | — | — |
| 2017-08-18 | $87.34 | $129.27 | 2,683,700 | — | — |
| 2017-08-17 | $86.23 | $127.63 | 2,470,900 | — | — |
| 2017-08-16 | $87.66 | $129.74 | 2,052,900 | — | — |
| 2017-08-15 | $87.95 | $130.17 | 1,548,400 | — | — |
| 2017-08-14 | $88.03 | $130.29 | 1,608,000 | — | — |
| 2017-08-11 | $87.19 | $129.05 | 1,893,200 | — | — |
| 2017-08-10 | $87.60 | $129.66 | 2,176,700 | — | — |
| 2017-08-09 | $89.20 | $132.02 | 2,593,400 | — | — |
| 2017-08-08 | $88.73 | $131.33 | 2,375,200 | — | — |
| 2017-08-07 | $89.12 | $131.90 | 1,832,300 | — | — |
| 2017-08-04 | $88.78 | $131.40 | 1,514,200 | — | — |
| 2017-08-03 | $88.75 | $131.36 | 4,259,900 | — | — |
| 2017-08-02 | $88.37 | $130.79 | 2,620,600 | — | — |
| 2017-08-01 | $89.26 | $132.11 | 2,642,700 | — | — |
| 2017-07-31 | $90.09 | $133.34 | 2,670,300 | — | — |
| 2017-07-28 | $89.89 | $133.04 | 3,977,300 | — | — |
| 2017-07-27 | $86.53 | $128.07 | 2,959,900 | — | — |
| 2017-07-26 | $87.34 | $129.27 | 1,806,700 | — | — |
| 2017-07-25 | $87.95 | $130.17 | 1,993,200 | — | — |
| 2017-07-24 | $87.25 | $129.14 | 1,853,500 | — | — |
| 2017-07-21 | $86.87 | $128.57 | 2,152,200 | — | — |
| 2017-07-20 | $87.02 | $128.80 | 3,159,000 | — | — |
| 2017-07-19 | $87.16 | $129.00 | 2,109,400 | — | — |
| 2017-07-18 | $85.25 | $126.18 | 1,496,300 | — | — |
| 2017-07-17 | $85.65 | $126.77 | 1,442,300 | — | — |
| 2017-07-14 | $85.87 | $127.09 | 1,760,500 | — | — |
| 2017-07-13 | $85.48 | $126.52 | 1,890,200 | — | — |
| 2017-07-12 | $85.72 | $126.87 | 3,004,100 | — | — |
| 2017-07-11 | $84.46 | $125.01 | 2,083,600 | — | — |
| 2017-07-10 | $84.20 | $124.62 | 1,918,900 | — | — |
| 2017-07-07 | $83.93 | $124.22 | 2,257,700 | — | — |
| 2017-07-06 | $83.05 | $122.92 | 2,487,600 | — | — |
| 2017-07-05 | $83.36 | $123.38 | 2,367,600 | — | — |
| 2017-07-03 | $85.36 | $126.34 | 1,428,100 | — | — |
| 2017-06-30 | $84.39 | $124.90 | 2,600,600 | — | — |
| 2017-06-29 | $83.77 | $123.99 | 3,253,000 | — | — |
| 2017-06-28 | $83.80 | $124.03 | 2,870,800 | — | — |
| 2017-06-27 | $82.07 | $121.47 | 2,845,400 | — | — |
| 2017-06-26 | $80.89 | $119.72 | 2,879,300 | — | — |
| 2017-06-23 | $80.17 | $118.66 | 2,426,200 | — | — |
| 2017-06-22 | $80.01 | $118.42 | 1,994,700 | — | — |
| 2017-06-21 | $79.57 | $117.77 | 2,440,100 | — | — |
| 2017-06-20 | $80.10 | $118.55 | 2,052,400 | — | — |
| 2017-06-19 | $81.30 | $120.33 | 1,535,500 | — | — |
| 2017-06-16 | $80.88 | $119.71 | 3,133,400 | — | — |
| 2017-06-15 | $80.14 | $118.61 | 2,326,000 | — | — |
| 2017-06-14 | $80.93 | $119.78 | 4,056,800 | — | — |
| 2017-06-13 | $82.95 | $122.77 | 2,714,600 | — | — |
| 2017-06-12 | $81.78 | $121.04 | 2,419,200 | — | — |
| 2017-06-09 | $81.88 | $121.19 | 3,394,500 | — | — |
| 2017-06-08 | $79.48 | $117.64 | 2,386,800 | — | — |
| 2017-06-07 | $79.24 | $117.28 | 2,934,600 | — | — |
| 2017-06-06 | $79.14 | $117.13 | 3,710,500 | — | — |
| 2017-06-05 | $78.91 | $116.79 | 2,901,900 | — | — |
| 2017-06-02 | $80.04 | $118.47 | 4,657,600 | — | — |
| 2017-06-01 | $80.55 | $119.22 | 3,605,200 | — | — |
| 2017-05-31 | $80.52 | $117.84 | 3,092,600 | — | — |
| 2017-05-30 | $80.56 | $117.90 | 2,086,000 | — | — |
| 2017-05-26 | $80.73 | $118.15 | 1,841,700 | — | — |
| 2017-05-25 | $80.67 | $118.06 | 2,906,500 | — | — |
| 2017-05-24 | $81.63 | $119.47 | 2,542,600 | — | — |
| 2017-05-23 | $80.57 | $117.92 | 1,557,600 | — | — |
| 2017-05-22 | $80.30 | $117.52 | 2,569,000 | — | — |
| 2017-05-19 | $81.10 | $118.69 | 3,608,200 | — | — |
| 2017-05-18 | $80.41 | $117.68 | 3,130,500 | — | — |
| 2017-05-17 | $79.98 | $117.05 | 3,411,800 | — | — |
| 2017-05-16 | $83.06 | $121.56 | 2,690,900 | — | — |
| 2017-05-15 | $82.53 | $120.79 | 2,948,100 | — | — |
| 2017-05-12 | $81.04 | $118.60 | 1,980,900 | — | — |
| 2017-05-11 | $81.97 | $119.97 | 2,192,700 | — | — |
| 2017-05-10 | $82.46 | $120.68 | 3,111,800 | — | — |
| 2017-05-09 | $81.91 | $119.88 | 3,279,900 | — | — |
| 2017-05-08 | $80.78 | $118.22 | 5,066,800 | — | — |
| 2017-05-05 | $84.16 | $123.17 | 3,830,800 | — | — |
| 2017-05-04 | $81.42 | $119.16 | 3,873,200 | — | — |
| 2017-05-03 | $81.88 | $119.83 | 3,729,300 | — | — |
| 2017-05-02 | $83.54 | $122.26 | 5,118,800 | — | — |
| 2017-05-01 | $83.46 | $122.15 | 3,379,500 | — | — |
| 2017-04-28 | $84.76 | $124.05 | 4,565,400 | — | — |
| 2017-04-27 | $87.42 | $127.94 | 3,117,300 | — | — |
| 2017-04-26 | $87.06 | $127.42 | 1,863,800 | — | — |
| 2017-04-25 | $87.01 | $127.34 | 2,020,200 | — | — |
| 2017-04-24 | $86.52 | $126.63 | 2,194,700 | — | — |
| 2017-04-21 | $85.42 | $125.02 | 2,529,200 | — | — |
| 2017-04-20 | $85.51 | $125.15 | 2,569,800 | — | — |
| 2017-04-19 | $85.53 | $125.18 | 2,426,800 | — | — |
| 2017-04-18 | $85.84 | $125.63 | 2,726,800 | — | — |
| 2017-04-17 | $85.28 | $124.81 | 2,377,500 | — | — |
| 2017-04-13 | $84.91 | $124.27 | 3,579,000 | — | — |
| 2017-04-12 | $86.34 | $126.36 | 2,838,400 | — | — |
| 2017-04-11 | $88.02 | $128.82 | 2,212,700 | — | — |
| 2017-04-10 | $88.53 | $129.57 | 1,822,600 | — | — |
| 2017-04-07 | $88.79 | $129.95 | 2,198,100 | — | — |
| 2017-04-06 | $89.19 | $130.53 | 2,492,900 | — | — |
| 2017-04-05 | $88.40 | $129.38 | 4,072,900 | — | — |
| 2017-04-04 | $90.69 | $132.73 | 2,083,800 | — | — |
| 2017-04-03 | $90.26 | $132.10 | 1,643,900 | — | — |
| 2017-03-31 | $91.19 | $133.46 | 1,850,300 | — | — |
| 2017-03-30 | $91.27 | $133.58 | 1,487,700 | — | — |
| 2017-03-29 | $90.73 | $132.79 | 1,996,100 | — | — |
| 2017-03-28 | $90.90 | $133.04 | 3,151,600 | — | — |
| 2017-03-27 | $88.62 | $129.70 | 2,467,100 | — | — |
| 2017-03-24 | $87.56 | $128.15 | 1,698,100 | — | — |
| 2017-03-23 | $88.30 | $129.23 | 2,165,500 | — | — |
| 2017-03-22 | $88.15 | $129.01 | 2,252,200 | — | — |
| 2017-03-21 | $88.15 | $129.01 | 2,728,600 | — | — |
| 2017-03-20 | $90.30 | $132.16 | 1,694,100 | — | — |
| 2017-03-17 | $90.08 | $131.84 | 2,405,900 | — | — |
| 2017-03-16 | $90.35 | $132.23 | 1,900,800 | — | — |
| 2017-03-15 | $90.89 | $133.02 | 3,070,100 | — | — |
| 2017-03-14 | $88.58 | $129.64 | 3,030,500 | — | — |
| 2017-03-13 | $90.18 | $131.98 | 1,673,600 | — | — |
| 2017-03-10 | $89.79 | $131.41 | 2,666,400 | — | — |
| 2017-03-09 | $89.50 | $130.99 | 3,085,600 | — | — |
| 2017-03-08 | $89.79 | $131.41 | 2,968,300 | — | — |
| 2017-03-07 | $91.23 | $133.52 | 2,455,300 | — | — |
| 2017-03-06 | $91.55 | $133.99 | 2,361,900 | — | — |
| 2017-03-03 | $92.24 | $135.00 | 1,672,600 | — | — |
| 2017-03-02 | $92.29 | $135.07 | 2,671,900 | — | — |
| 2017-03-01 | $93.89 | $136.17 | 3,413,400 | — | — |
| 2017-02-28 | $91.24 | $132.32 | 4,352,800 | — | — |
| 2017-02-27 | $91.33 | $132.45 | 2,683,900 | — | — |
| 2017-02-24 | $92.43 | $134.05 | 2,639,200 | — | — |
| 2017-02-23 | $93.13 | $135.07 | 2,015,100 | — | — |
| 2017-02-22 | $94.01 | $136.34 | 2,244,400 | — | — |
| 2017-02-21 | $94.52 | $137.08 | 2,704,500 | — | — |
| 2017-02-17 | $92.91 | $134.75 | 2,401,800 | — | — |
| 2017-02-16 | $92.69 | $134.43 | 1,698,400 | — | — |
| 2017-02-15 | $93.09 | $135.01 | 1,765,000 | — | — |
| 2017-02-14 | $93.15 | $135.09 | 1,991,000 | — | — |
| 2017-02-13 | $92.22 | $133.75 | 2,646,700 | — | — |
| 2017-02-10 | $91.86 | $133.22 | 3,765,200 | — | — |
| 2017-02-09 | $92.24 | $133.77 | 3,110,500 | — | — |
| 2017-02-08 | $91.66 | $132.93 | 4,523,100 | — | — |
| 2017-02-07 | $92.35 | $133.93 | 4,435,000 | — | — |
| 2017-02-06 | $94.94 | $137.69 | 2,788,400 | — | — |
| 2017-02-03 | $94.69 | $137.33 | 5,093,800 | — | — |
| 2017-02-02 | $93.75 | $135.96 | 4,174,800 | — | — |
| 2017-02-01 | $95.07 | $137.88 | 2,506,300 | — | — |
| 2017-01-31 | $93.27 | $135.27 | 3,850,100 | — | — |
| 2017-01-30 | $94.30 | $136.76 | 2,846,600 | — | — |
| 2017-01-27 | $95.30 | $138.21 | 2,579,300 | — | — |
| 2017-01-26 | $95.39 | $138.34 | 4,841,400 | — | — |
| 2017-01-25 | $96.38 | $139.78 | 4,606,500 | — | — |
| 2017-01-24 | $95.13 | $137.97 | 4,948,400 | — | — |
| 2017-01-23 | $91.16 | $132.21 | 2,396,700 | — | — |
| 2017-01-20 | $90.89 | $131.82 | 3,372,700 | — | — |
| 2017-01-19 | $89.76 | $130.18 | 2,095,200 | — | — |
| 2017-01-18 | $90.05 | $130.60 | 2,030,500 | — | — |
| 2017-01-17 | $89.97 | $130.48 | 2,778,100 | — | — |
| 2017-01-13 | $89.73 | $130.13 | 1,920,000 | — | — |
| 2017-01-12 | $89.62 | $129.97 | 3,429,400 | — | — |
| 2017-01-11 | $88.44 | $128.26 | 2,841,000 | — | — |
| 2017-01-10 | $86.88 | $126.00 | 2,707,900 | — | — |
| 2017-01-09 | $86.89 | $126.02 | 3,227,400 | — | — |
| 2017-01-06 | $88.17 | $127.87 | 1,937,600 | — | — |
| 2017-01-05 | $88.68 | $128.61 | 2,330,800 | — | — |
| 2017-01-04 | $88.79 | $128.77 | 3,022,900 | — | — |
| 2017-01-03 | $86.88 | $126.00 | 2,560,300 | — | — |