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
- 2005-05-03 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 | $96.97 | $102.92 | 45,200 | — | — |
| 2017-12-28 | $97.22 | $103.19 | 35,300 | — | — |
| 2017-12-27 | $96.00 | $101.89 | 35,000 | — | — |
| 2017-12-26 | $96.31 | $102.22 | 43,100 | — | — |
| 2017-12-22 | $96.42 | $102.34 | 89,900 | — | — |
| 2017-12-21 | $96.69 | $102.62 | 82,100 | — | — |
| 2017-12-20 | $97.18 | $103.14 | 64,300 | — | — |
| 2017-12-19 | $96.59 | $102.52 | 30,800 | — | — |
| 2017-12-18 | $96.99 | $102.94 | 72,500 | — | — |
| 2017-12-15 | $97.54 | $103.53 | 100,600 | — | — |
| 2017-12-14 | $96.45 | $102.37 | 70,100 | — | — |
| 2017-12-13 | $96.43 | $102.35 | 129,400 | — | — |
| 2017-12-12 | $96.09 | $101.99 | 121,500 | — | — |
| 2017-12-11 | $94.80 | $100.62 | 138,400 | — | — |
| 2017-12-08 | $92.53 | $98.21 | 53,900 | — | — |
| 2017-12-07 | $93.79 | $99.55 | 31,600 | — | — |
| 2017-12-06 | $94.00 | $99.77 | 22,900 | — | — |
| 2017-12-05 | $93.43 | $99.16 | 34,800 | — | — |
| 2017-12-04 | $93.28 | $99.00 | 58,900 | — | — |
| 2017-12-01 | $92.01 | $97.66 | 39,700 | — | — |
| 2017-11-30 | $92.30 | $97.96 | 51,700 | — | — |
| 2017-11-29 | $92.38 | $98.05 | 61,400 | — | — |
| 2017-11-28 | $92.60 | $98.28 | 26,600 | — | — |
| 2017-11-27 | $91.98 | $97.62 | 35,500 | — | — |
| 2017-11-24 | $92.28 | $97.94 | 19,900 | — | — |
| 2017-11-22 | $92.52 | $98.20 | 46,500 | — | — |
| 2017-11-21 | $92.64 | $98.32 | 64,300 | — | — |
| 2017-11-20 | $90.85 | $96.42 | 82,300 | — | — |
| 2017-11-17 | $89.34 | $94.82 | 53,100 | — | — |
| 2017-11-16 | $89.37 | $94.85 | 46,000 | — | — |
| 2017-11-15 | $88.26 | $93.68 | 55,300 | — | — |
| 2017-11-14 | $88.81 | $94.26 | 25,100 | — | — |
| 2017-11-13 | $88.42 | $93.85 | 43,100 | — | — |
| 2017-11-10 | $88.70 | $94.14 | 43,200 | — | — |
| 2017-11-09 | $87.85 | $93.24 | 39,200 | — | — |
| 2017-11-08 | $87.94 | $93.34 | 20,800 | — | — |
| 2017-11-07 | $86.79 | $92.12 | 55,100 | — | — |
| 2017-11-06 | $87.58 | $92.95 | 29,100 | — | — |
| 2017-11-03 | $87.10 | $92.44 | 42,200 | — | — |
| 2017-11-02 | $86.37 | $91.67 | 41,700 | — | — |
| 2017-11-01 | $85.56 | $90.81 | 37,500 | — | — |
| 2017-10-31 | $85.21 | $90.44 | 57,200 | — | — |
| 2017-10-30 | $84.76 | $89.96 | 59,700 | — | — |
| 2017-10-27 | $87.04 | $92.38 | 63,400 | — | — |
| 2017-10-26 | $88.41 | $93.84 | 76,800 | — | — |
| 2017-10-25 | $82.75 | $87.83 | 115,500 | — | — |
| 2017-10-24 | $86.79 | $92.12 | 59,400 | — | — |
| 2017-10-23 | $85.54 | $90.79 | 39,900 | — | — |
| 2017-10-20 | $85.09 | $90.31 | 29,200 | — | — |
| 2017-10-19 | $84.83 | $90.04 | 37,400 | — | — |
| 2017-10-18 | $86.23 | $91.52 | 30,800 | — | — |
| 2017-10-17 | $85.43 | $90.67 | 22,900 | — | — |
| 2017-10-16 | $85.62 | $90.63 | 21,900 | — | — |
| 2017-10-13 | $85.63 | $90.64 | 14,900 | — | — |
| 2017-10-12 | $85.76 | $90.78 | 26,400 | — | — |
| 2017-10-11 | $85.25 | $90.24 | 16,400 | — | — |
| 2017-10-10 | $85.33 | $90.32 | 20,400 | — | — |
| 2017-10-09 | $84.62 | $89.57 | 19,600 | — | — |
| 2017-10-06 | $84.79 | $89.75 | 60,700 | — | — |
| 2017-10-05 | $85.53 | $90.53 | 33,200 | — | — |
| 2017-10-04 | $85.62 | $90.63 | 35,400 | — | — |
| 2017-10-03 | $85.63 | $90.64 | 74,200 | — | — |
| 2017-10-02 | $85.47 | $90.47 | 42,500 | — | — |
| 2017-09-29 | $84.99 | $89.96 | 41,300 | — | — |
| 2017-09-28 | $84.94 | $89.91 | 25,100 | — | — |
| 2017-09-27 | $85.07 | $90.05 | 78,100 | — | — |
| 2017-09-26 | $83.73 | $88.63 | 46,300 | — | — |
| 2017-09-25 | $83.62 | $88.51 | 34,000 | — | — |
| 2017-09-22 | $83.57 | $88.46 | 21,200 | — | — |
| 2017-09-21 | $83.06 | $87.92 | 38,300 | — | — |
| 2017-09-20 | $83.42 | $88.30 | 26,100 | — | — |
| 2017-09-19 | $82.64 | $87.48 | 38,700 | — | — |
| 2017-09-18 | $82.76 | $87.60 | 35,700 | — | — |
| 2017-09-15 | $82.02 | $86.82 | 60,400 | — | — |
| 2017-09-14 | $81.59 | $86.36 | 44,000 | — | — |
| 2017-09-13 | $81.32 | $86.08 | 38,200 | — | — |
| 2017-09-12 | $82.01 | $86.81 | 50,200 | — | — |
| 2017-09-11 | $81.21 | $85.96 | 37,500 | — | — |
| 2017-09-08 | $80.16 | $84.85 | 37,800 | — | — |
| 2017-09-07 | $79.78 | $84.45 | 33,400 | — | — |
| 2017-09-06 | $80.62 | $85.34 | 56,400 | — | — |
| 2017-09-05 | $81.33 | $86.09 | 51,100 | — | — |
| 2017-09-01 | $82.60 | $87.43 | 30,800 | — | — |
| 2017-08-31 | $82.70 | $87.54 | 42,500 | — | — |
| 2017-08-30 | $82.03 | $86.83 | 21,500 | — | — |
| 2017-08-29 | $81.59 | $86.36 | 30,800 | — | — |
| 2017-08-28 | $82.15 | $86.96 | 29,800 | — | — |
| 2017-08-25 | $82.11 | $86.91 | 24,700 | — | — |
| 2017-08-24 | $81.64 | $86.42 | 28,500 | — | — |
| 2017-08-23 | $81.69 | $86.47 | 55,200 | — | — |
| 2017-08-22 | $81.97 | $86.77 | 47,100 | — | — |
| 2017-08-21 | $81.83 | $86.62 | 20,100 | — | — |
| 2017-08-18 | $81.63 | $86.41 | 73,000 | — | — |
| 2017-08-17 | $82.52 | $87.35 | 40,000 | — | — |
| 2017-08-16 | $83.04 | $87.90 | 50,000 | — | — |
| 2017-08-15 | $82.37 | $87.19 | 30,200 | — | — |
| 2017-08-14 | $82.75 | $87.59 | 50,900 | — | — |
| 2017-08-11 | $82.04 | $86.84 | 53,100 | — | — |
| 2017-08-10 | $81.69 | $86.47 | 49,500 | — | — |
| 2017-08-09 | $82.23 | $87.04 | 59,100 | — | — |
| 2017-08-08 | $82.53 | $87.36 | 68,500 | — | — |
| 2017-08-07 | $82.15 | $86.96 | 32,000 | — | — |
| 2017-08-04 | $82.03 | $86.83 | 29,100 | — | — |
| 2017-08-03 | $82.68 | $87.52 | 40,900 | — | — |
| 2017-08-02 | $82.14 | $86.95 | 75,000 | — | — |
| 2017-08-01 | $83.12 | $87.98 | 74,700 | — | — |
| 2017-07-31 | $82.57 | $87.40 | 79,500 | — | — |
| 2017-07-28 | $83.12 | $87.98 | 89,700 | — | — |
| 2017-07-27 | $82.26 | $87.07 | 58,600 | — | — |
| 2017-07-26 | $82.73 | $87.57 | 195,400 | — | — |
| 2017-07-25 | $81.85 | $86.64 | 103,300 | — | — |
| 2017-07-24 | $80.38 | $85.08 | 71,700 | — | — |
| 2017-07-21 | $80.00 | $84.68 | 40,500 | — | — |
| 2017-07-20 | $79.72 | $84.38 | 30,200 | — | — |
| 2017-07-19 | $79.72 | $84.38 | 57,600 | — | — |
| 2017-07-18 | $79.41 | $84.06 | 67,200 | — | — |
| 2017-07-17 | $79.01 | $83.63 | 55,500 | — | — |
| 2017-07-14 | $78.73 | $83.34 | 55,600 | — | — |
| 2017-07-13 | $78.85 | $83.46 | 66,700 | — | — |
| 2017-07-12 | $77.75 | $82.30 | 79,300 | — | — |
| 2017-07-11 | $77.73 | $82.28 | 62,500 | — | — |
| 2017-07-10 | $78.08 | $82.65 | 76,100 | — | — |
| 2017-07-07 | $78.21 | $82.79 | 69,800 | — | — |
| 2017-07-06 | $77.65 | $82.19 | 68,700 | — | — |
| 2017-07-05 | $78.45 | $83.04 | 122,000 | — | — |
| 2017-07-03 | $78.60 | $82.96 | 47,600 | — | — |
| 2017-06-30 | $78.34 | $82.68 | 74,100 | — | — |
| 2017-06-29 | $78.36 | $82.70 | 65,100 | — | — |
| 2017-06-28 | $78.80 | $83.17 | 75,400 | — | — |
| 2017-06-27 | $77.79 | $82.10 | 65,000 | — | — |
| 2017-06-26 | $77.46 | $81.75 | 60,000 | — | — |
| 2017-06-23 | $76.99 | $81.26 | 175,400 | — | — |
| 2017-06-22 | $76.74 | $80.99 | 49,800 | — | — |
| 2017-06-21 | $76.13 | $80.35 | 65,600 | — | — |
| 2017-06-20 | $76.95 | $81.21 | 59,400 | — | — |
| 2017-06-19 | $77.91 | $82.23 | 104,000 | — | — |
| 2017-06-16 | $77.85 | $82.16 | 178,400 | — | — |
| 2017-06-15 | $78.17 | $82.50 | 101,300 | — | — |
| 2017-06-14 | $77.42 | $81.71 | 107,500 | — | — |
| 2017-06-13 | $77.15 | $81.43 | 126,100 | — | — |
| 2017-06-12 | $74.43 | $78.55 | 115,500 | — | — |
| 2017-06-09 | $73.02 | $77.07 | 161,400 | — | — |
| 2017-06-08 | $72.62 | $76.64 | 118,300 | — | — |
| 2017-06-07 | $72.89 | $76.93 | 97,600 | — | — |
| 2017-06-06 | $73.29 | $77.35 | 82,700 | — | — |
| 2017-06-05 | $74.29 | $78.41 | 71,100 | — | — |
| 2017-06-02 | $74.67 | $78.81 | 55,000 | — | — |
| 2017-06-01 | $74.65 | $78.79 | 138,400 | — | — |
| 2017-05-31 | $73.18 | $77.24 | 82,700 | — | — |
| 2017-05-30 | $73.01 | $77.06 | 48,400 | — | — |
| 2017-05-26 | $73.73 | $77.82 | 60,100 | — | — |
| 2017-05-25 | $73.79 | $77.88 | 74,100 | — | — |
| 2017-05-24 | $72.73 | $76.76 | 73,400 | — | — |
| 2017-05-23 | $72.98 | $77.02 | 106,000 | — | — |
| 2017-05-22 | $73.39 | $77.46 | 56,900 | — | — |
| 2017-05-19 | $73.41 | $77.48 | 63,800 | — | — |
| 2017-05-18 | $73.36 | $77.43 | 85,100 | — | — |
| 2017-05-17 | $73.22 | $77.28 | 104,400 | — | — |
| 2017-05-16 | $75.10 | $79.26 | 74,600 | — | — |
| 2017-05-15 | $76.57 | $80.81 | 74,000 | — | — |
| 2017-05-12 | $75.22 | $79.39 | 47,700 | — | — |
| 2017-05-11 | $75.06 | $79.22 | 65,300 | — | — |
| 2017-05-10 | $75.55 | $79.74 | 121,900 | — | — |
| 2017-05-09 | $73.88 | $77.97 | 59,300 | — | — |
| 2017-05-08 | $73.25 | $77.31 | 40,500 | — | — |
| 2017-05-05 | $73.24 | $77.30 | 46,500 | — | — |
| 2017-05-04 | $72.47 | $76.49 | 88,000 | — | — |
| 2017-05-03 | $72.58 | $76.60 | 52,800 | — | — |
| 2017-05-02 | $73.08 | $77.13 | 43,600 | — | — |
| 2017-05-01 | $73.56 | $77.64 | 52,800 | — | — |
| 2017-04-28 | $73.13 | $77.18 | 64,400 | — | — |
| 2017-04-27 | $73.68 | $77.76 | 60,200 | — | — |
| 2017-04-26 | $73.97 | $78.07 | 183,900 | — | — |
| 2017-04-25 | $74.40 | $78.52 | 173,300 | — | — |
| 2017-04-24 | $75.51 | $79.69 | 148,600 | — | — |
| 2017-04-21 | $78.66 | $83.02 | 30,400 | — | — |
| 2017-04-20 | $78.75 | $83.11 | 39,100 | — | — |
| 2017-04-19 | $77.96 | $82.28 | 25,900 | — | — |
| 2017-04-18 | $78.09 | $82.42 | 27,500 | — | — |
| 2017-04-17 | $77.52 | $81.82 | 30,100 | — | — |
| 2017-04-13 | $76.40 | $80.63 | 34,900 | — | — |
| 2017-04-12 | $77.85 | $82.16 | 47,600 | — | — |
| 2017-04-11 | $78.37 | $82.71 | 59,000 | — | — |
| 2017-04-10 | $77.87 | $82.19 | 66,500 | — | — |
| 2017-04-07 | $77.66 | $81.96 | 68,600 | — | — |
| 2017-04-06 | $76.89 | $81.15 | 44,700 | — | — |
| 2017-04-05 | $75.93 | $80.14 | 74,200 | — | — |
| 2017-04-04 | $76.28 | $80.26 | 47,300 | — | — |
| 2017-04-03 | $77.13 | $81.16 | 63,400 | — | — |
| 2017-03-31 | $78.60 | $82.71 | 50,700 | — | — |
| 2017-03-30 | $77.96 | $82.03 | 30,300 | — | — |
| 2017-03-29 | $78.17 | $82.25 | 91,200 | — | — |
| 2017-03-28 | $77.62 | $81.67 | 77,900 | — | — |
| 2017-03-27 | $77.47 | $81.52 | 48,600 | — | — |
| 2017-03-24 | $78.09 | $82.17 | 33,000 | — | — |
| 2017-03-23 | $78.37 | $82.46 | 30,700 | — | — |
| 2017-03-22 | $78.63 | $82.74 | 29,200 | — | — |
| 2017-03-21 | $78.65 | $82.76 | 31,100 | — | — |
| 2017-03-20 | $79.99 | $84.17 | 37,400 | — | — |
| 2017-03-17 | $80.03 | $84.21 | 63,900 | — | — |
| 2017-03-16 | $80.37 | $84.57 | 42,900 | — | — |
| 2017-03-15 | $80.59 | $84.80 | 58,000 | — | — |
| 2017-03-14 | $79.57 | $83.73 | 34,000 | — | — |
| 2017-03-13 | $79.78 | $83.95 | 26,300 | — | — |
| 2017-03-10 | $80.33 | $84.53 | 51,700 | — | — |
| 2017-03-09 | $79.68 | $83.84 | 67,200 | — | — |
| 2017-03-08 | $79.82 | $83.99 | 42,300 | — | — |
| 2017-03-07 | $80.12 | $84.30 | 71,100 | — | — |
| 2017-03-06 | $79.45 | $83.60 | 51,900 | — | — |
| 2017-03-03 | $80.02 | $84.20 | 40,100 | — | — |
| 2017-03-02 | $80.46 | $84.66 | 74,800 | — | — |
| 2017-03-01 | $80.95 | $85.18 | 52,100 | — | — |
| 2017-02-28 | $80.23 | $84.42 | 128,300 | — | — |
| 2017-02-27 | $81.62 | $85.88 | 62,900 | — | — |
| 2017-02-24 | $81.72 | $85.99 | 139,100 | — | — |
| 2017-02-23 | $80.90 | $85.13 | 93,400 | — | — |
| 2017-02-22 | $81.40 | $85.65 | 119,900 | — | — |
| 2017-02-21 | $79.73 | $83.89 | 83,000 | — | — |
| 2017-02-17 | $79.93 | $84.10 | 83,900 | — | — |
| 2017-02-16 | $79.46 | $83.61 | 93,800 | — | — |
| 2017-02-15 | $78.75 | $82.86 | 34,500 | — | — |
| 2017-02-14 | $78.04 | $82.12 | 43,600 | — | — |
| 2017-02-13 | $78.04 | $82.12 | 25,800 | — | — |
| 2017-02-10 | $77.67 | $81.73 | 56,800 | — | — |
| 2017-02-09 | $77.03 | $81.05 | 51,100 | — | — |
| 2017-02-08 | $77.02 | $81.04 | 71,800 | — | — |
| 2017-02-07 | $76.98 | $81.00 | 87,700 | — | — |
| 2017-02-06 | $76.61 | $80.61 | 45,000 | — | — |
| 2017-02-03 | $76.83 | $80.84 | 50,300 | — | — |
| 2017-02-02 | $76.47 | $80.46 | 51,800 | — | — |
| 2017-02-01 | $75.96 | $79.93 | 66,200 | — | — |
| 2017-01-31 | $76.15 | $80.13 | 88,000 | — | — |
| 2017-01-30 | $75.58 | $79.53 | 91,900 | — | — |
| 2017-01-27 | $75.14 | $79.06 | 33,600 | — | — |
| 2017-01-26 | $76.01 | $79.98 | 54,800 | — | — |
| 2017-01-25 | $76.46 | $80.45 | 91,800 | — | — |
| 2017-01-24 | $75.65 | $79.60 | 42,400 | — | — |
| 2017-01-23 | $75.33 | $79.26 | 66,800 | — | — |
| 2017-01-20 | $75.55 | $79.50 | 97,700 | — | — |
| 2017-01-19 | $74.89 | $78.80 | 55,400 | — | — |
| 2017-01-18 | $74.94 | $78.85 | 78,200 | — | — |
| 2017-01-17 | $74.58 | $78.48 | 104,200 | — | — |
| 2017-01-13 | $74.90 | $78.81 | 44,800 | — | — |
| 2017-01-12 | $74.82 | $78.73 | 32,300 | — | — |
| 2017-01-11 | $74.99 | $78.91 | 57,500 | — | — |
| 2017-01-10 | $74.39 | $78.28 | 38,200 | — | — |
| 2017-01-09 | $75.15 | $79.08 | 100,600 | — | — |
| 2017-01-06 | $74.50 | $78.39 | 57,200 | — | — |
| 2017-01-05 | $74.93 | $78.84 | 93,100 | — | — |
| 2017-01-04 | $75.06 | $78.98 | 72,000 | — | — |
| 2017-01-03 | $74.18 | $77.81 | 60,900 | — | — |