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
- 2004-11-19 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 | $112.36 | $122.93 | 196,700 | — | — |
| 2017-12-28 | $113.31 | $123.97 | 178,300 | — | — |
| 2017-12-27 | $112.89 | $123.29 | 186,500 | — | — |
| 2017-12-26 | $113.14 | $123.56 | 145,600 | — | — |
| 2017-12-22 | $113.17 | $123.60 | 255,500 | — | — |
| 2017-12-21 | $113.71 | $124.19 | 194,800 | — | — |
| 2017-12-20 | $114.97 | $125.56 | 263,800 | — | — |
| 2017-12-19 | $114.01 | $124.51 | 348,200 | — | — |
| 2017-12-18 | $114.77 | $125.34 | 333,800 | — | — |
| 2017-12-15 | $112.45 | $122.81 | 593,600 | — | — |
| 2017-12-14 | $110.26 | $120.42 | 383,300 | — | — |
| 2017-12-13 | $111.50 | $121.77 | 343,100 | — | — |
| 2017-12-12 | $112.81 | $123.20 | 498,200 | — | — |
| 2017-12-11 | $113.88 | $124.37 | 394,400 | — | — |
| 2017-12-08 | $112.79 | $123.18 | 305,700 | — | — |
| 2017-12-07 | $111.26 | $121.51 | 410,000 | — | — |
| 2017-12-06 | $111.24 | $121.49 | 256,600 | — | — |
| 2017-12-05 | $111.24 | $121.49 | 342,400 | — | — |
| 2017-12-04 | $111.20 | $121.44 | 505,400 | — | — |
| 2017-12-01 | $116.97 | $127.75 | 303,000 | — | — |
| 2017-11-30 | $118.35 | $129.25 | 431,000 | — | — |
| 2017-11-29 | $116.88 | $127.65 | 394,500 | — | — |
| 2017-11-28 | $124.94 | $136.45 | 235,200 | — | — |
| 2017-11-27 | $124.33 | $135.78 | 263,400 | — | — |
| 2017-11-24 | $125.54 | $137.11 | 58,200 | — | — |
| 2017-11-22 | $124.36 | $135.82 | 199,000 | — | — |
| 2017-11-21 | $126.64 | $138.31 | 233,800 | — | — |
| 2017-11-20 | $124.38 | $135.84 | 228,500 | — | — |
| 2017-11-17 | $122.62 | $133.92 | 345,200 | — | — |
| 2017-11-16 | $121.22 | $132.39 | 213,500 | — | — |
| 2017-11-15 | $118.92 | $129.88 | 209,000 | — | — |
| 2017-11-14 | $119.77 | $130.80 | 301,300 | — | — |
| 2017-11-13 | $120.88 | $132.02 | 356,600 | — | — |
| 2017-11-10 | $121.80 | $133.02 | 194,700 | — | — |
| 2017-11-09 | $120.38 | $131.47 | 278,700 | — | — |
| 2017-11-08 | $123.16 | $134.51 | 377,600 | — | — |
| 2017-11-07 | $123.69 | $135.09 | 184,100 | — | — |
| 2017-11-06 | $124.59 | $136.07 | 257,400 | — | — |
| 2017-11-03 | $122.15 | $133.40 | 221,300 | — | — |
| 2017-11-02 | $119.88 | $130.92 | 207,100 | — | — |
| 2017-11-01 | $120.62 | $131.73 | 222,700 | — | — |
| 2017-10-31 | $121.67 | $132.88 | 213,800 | — | — |
| 2017-10-30 | $119.95 | $131.00 | 258,000 | — | — |
| 2017-10-27 | $120.89 | $132.03 | 464,700 | — | — |
| 2017-10-26 | $114.85 | $125.43 | 190,300 | — | — |
| 2017-10-25 | $114.08 | $124.59 | 232,600 | — | — |
| 2017-10-24 | $114.74 | $125.31 | 180,100 | — | — |
| 2017-10-23 | $114.70 | $125.27 | 146,700 | — | — |
| 2017-10-20 | $113.98 | $124.48 | 162,500 | — | — |
| 2017-10-19 | $113.93 | $124.43 | 127,500 | — | — |
| 2017-10-18 | $113.85 | $124.34 | 159,400 | — | — |
| 2017-10-17 | $113.13 | $123.55 | 159,200 | — | — |
| 2017-10-16 | $113.83 | $124.32 | 143,000 | — | — |
| 2017-10-13 | $114.08 | $124.59 | 226,700 | — | — |
| 2017-10-12 | $113.14 | $123.56 | 195,300 | — | — |
| 2017-10-11 | $112.52 | $122.89 | 159,400 | — | — |
| 2017-10-10 | $111.55 | $121.83 | 266,700 | — | — |
| 2017-10-09 | $108.60 | $118.60 | 172,600 | — | — |
| 2017-10-06 | $108.63 | $118.64 | 110,800 | — | — |
| 2017-10-05 | $108.23 | $118.20 | 122,300 | — | — |
| 2017-10-04 | $107.72 | $117.64 | 154,100 | — | — |
| 2017-10-03 | $108.39 | $118.38 | 193,400 | — | — |
| 2017-10-02 | $107.55 | $117.46 | 166,100 | — | — |
| 2017-09-29 | $106.55 | $116.37 | 243,600 | — | — |
| 2017-09-28 | $106.43 | $116.23 | 202,500 | — | — |
| 2017-09-27 | $106.20 | $115.77 | 292,700 | — | — |
| 2017-09-26 | $102.77 | $112.03 | 223,600 | — | — |
| 2017-09-25 | $101.68 | $110.84 | 187,400 | — | — |
| 2017-09-22 | $102.97 | $112.24 | 103,500 | — | — |
| 2017-09-21 | $102.59 | $111.83 | 297,500 | — | — |
| 2017-09-20 | $101.37 | $110.50 | 290,500 | — | — |
| 2017-09-19 | $103.47 | $112.79 | 223,600 | — | — |
| 2017-09-18 | $104.18 | $113.56 | 197,900 | — | — |
| 2017-09-15 | $103.26 | $112.56 | 545,500 | — | — |
| 2017-09-14 | $102.77 | $112.03 | 370,100 | — | — |
| 2017-09-13 | $103.82 | $113.17 | 535,200 | — | — |
| 2017-09-12 | $105.77 | $115.30 | 301,900 | — | — |
| 2017-09-11 | $105.17 | $114.64 | 206,400 | — | — |
| 2017-09-08 | $102.72 | $111.97 | 241,500 | — | — |
| 2017-09-07 | $102.69 | $111.94 | 242,400 | — | — |
| 2017-09-06 | $102.51 | $111.74 | 309,200 | — | — |
| 2017-09-05 | $103.51 | $112.83 | 453,200 | — | — |
| 2017-09-01 | $102.71 | $111.96 | 259,100 | — | — |
| 2017-08-31 | $101.32 | $110.45 | 210,100 | — | — |
| 2017-08-30 | $100.00 | $109.01 | 326,900 | — | — |
| 2017-08-29 | $98.30 | $107.15 | 206,500 | — | — |
| 2017-08-28 | $98.04 | $106.87 | 164,400 | — | — |
| 2017-08-25 | $97.50 | $106.28 | 329,800 | — | — |
| 2017-08-24 | $98.40 | $107.26 | 255,800 | — | — |
| 2017-08-23 | $97.63 | $106.42 | 147,200 | — | — |
| 2017-08-22 | $97.58 | $106.37 | 504,100 | — | — |
| 2017-08-21 | $95.87 | $104.50 | 317,900 | — | — |
| 2017-08-18 | $97.61 | $106.40 | 181,700 | — | — |
| 2017-08-17 | $97.58 | $106.37 | 200,100 | — | — |
| 2017-08-16 | $101.47 | $110.61 | 190,800 | — | — |
| 2017-08-15 | $101.78 | $110.95 | 178,700 | — | — |
| 2017-08-14 | $101.77 | $110.94 | 227,100 | — | — |
| 2017-08-11 | $101.10 | $110.21 | 158,700 | — | — |
| 2017-08-10 | $100.47 | $109.52 | 240,500 | — | — |
| 2017-08-09 | $102.15 | $111.35 | 196,000 | — | — |
| 2017-08-08 | $102.51 | $111.74 | 195,000 | — | — |
| 2017-08-07 | $102.77 | $112.03 | 220,900 | — | — |
| 2017-08-04 | $101.55 | $110.70 | 188,100 | — | — |
| 2017-08-03 | $101.44 | $110.58 | 245,900 | — | — |
| 2017-08-02 | $101.86 | $111.03 | 232,500 | — | — |
| 2017-08-01 | $103.20 | $112.50 | 273,400 | — | — |
| 2017-07-31 | $102.32 | $111.54 | 220,400 | — | — |
| 2017-07-28 | $102.62 | $111.86 | 224,300 | — | — |
| 2017-07-27 | $104.58 | $114.00 | 588,000 | — | — |
| 2017-07-26 | $106.79 | $116.41 | 386,800 | — | — |
| 2017-07-25 | $104.93 | $114.38 | 367,900 | — | — |
| 2017-07-24 | $104.85 | $114.29 | 261,200 | — | — |
| 2017-07-21 | $103.75 | $113.09 | 237,200 | — | — |
| 2017-07-20 | $105.00 | $114.46 | 127,500 | — | — |
| 2017-07-19 | $103.61 | $112.94 | 172,700 | — | — |
| 2017-07-18 | $101.63 | $110.78 | 169,300 | — | — |
| 2017-07-17 | $101.03 | $110.13 | 233,900 | — | — |
| 2017-07-14 | $100.79 | $109.87 | 140,300 | — | — |
| 2017-07-13 | $100.01 | $109.02 | 192,800 | — | — |
| 2017-07-12 | $100.15 | $109.17 | 137,800 | — | — |
| 2017-07-11 | $98.72 | $107.61 | 260,800 | — | — |
| 2017-07-10 | $97.78 | $106.59 | 242,600 | — | — |
| 2017-07-07 | $98.03 | $106.86 | 374,400 | — | — |
| 2017-07-06 | $95.30 | $103.88 | 178,200 | — | — |
| 2017-07-05 | $95.74 | $104.36 | 260,300 | — | — |
| 2017-07-03 | $94.24 | $102.73 | 150,900 | — | — |
| 2017-06-30 | $96.40 | $105.08 | 238,700 | — | — |
| 2017-06-29 | $97.12 | $105.87 | 298,700 | — | — |
| 2017-06-28 | $99.03 | $107.95 | 319,600 | — | — |
| 2017-06-27 | $96.84 | $105.34 | 518,400 | — | — |
| 2017-06-26 | $99.51 | $108.25 | 856,100 | — | — |
| 2017-06-23 | $98.58 | $107.24 | 293,900 | — | — |
| 2017-06-22 | $97.06 | $105.58 | 119,800 | — | — |
| 2017-06-21 | $97.56 | $106.13 | 147,000 | — | — |
| 2017-06-20 | $96.40 | $104.87 | 335,800 | — | — |
| 2017-06-19 | $98.33 | $106.97 | 169,500 | — | — |
| 2017-06-16 | $97.19 | $105.72 | 391,600 | — | — |
| 2017-06-15 | $96.41 | $104.88 | 199,800 | — | — |
| 2017-06-14 | $96.46 | $104.93 | 165,000 | — | — |
| 2017-06-13 | $98.07 | $106.68 | 237,100 | — | — |
| 2017-06-12 | $97.34 | $105.89 | 344,600 | — | — |
| 2017-06-09 | $97.93 | $106.53 | 331,900 | — | — |
| 2017-06-08 | $103.35 | $112.43 | 229,800 | — | — |
| 2017-06-07 | $101.79 | $110.73 | 227,300 | — | — |
| 2017-06-06 | $100.83 | $109.68 | 241,500 | — | — |
| 2017-06-05 | $101.01 | $109.88 | 230,800 | — | — |
| 2017-06-02 | $100.80 | $109.65 | 361,300 | — | — |
| 2017-06-01 | $98.59 | $107.25 | 211,400 | — | — |
| 2017-05-31 | $98.20 | $106.82 | 155,800 | — | — |
| 2017-05-30 | $97.82 | $106.41 | 212,600 | — | — |
| 2017-05-26 | $98.01 | $106.62 | 115,800 | — | — |
| 2017-05-25 | $97.66 | $106.24 | 117,000 | — | — |
| 2017-05-24 | $97.43 | $105.99 | 243,800 | — | — |
| 2017-05-23 | $95.04 | $103.39 | 136,300 | — | — |
| 2017-05-22 | $95.22 | $103.58 | 182,800 | — | — |
| 2017-05-19 | $95.10 | $103.45 | 189,600 | — | — |
| 2017-05-18 | $93.83 | $102.07 | 263,000 | — | — |
| 2017-05-17 | $92.96 | $101.12 | 306,000 | — | — |
| 2017-05-16 | $98.21 | $106.83 | 284,800 | — | — |
| 2017-05-15 | $96.09 | $104.53 | 257,800 | — | — |
| 2017-05-12 | $94.81 | $103.14 | 165,800 | — | — |
| 2017-05-11 | $95.54 | $103.93 | 314,900 | — | — |
| 2017-05-10 | $95.39 | $103.77 | 361,200 | — | — |
| 2017-05-09 | $93.72 | $101.95 | 208,800 | — | — |
| 2017-05-08 | $92.68 | $100.82 | 251,900 | — | — |
| 2017-05-05 | $93.46 | $101.67 | 211,500 | — | — |
| 2017-05-04 | $92.76 | $100.91 | 288,100 | — | — |
| 2017-05-03 | $90.82 | $98.80 | 245,800 | — | — |
| 2017-05-02 | $91.11 | $99.11 | 244,100 | — | — |
| 2017-05-01 | $91.86 | $99.93 | 376,300 | — | — |
| 2017-04-28 | $91.50 | $99.54 | 414,500 | — | — |
| 2017-04-27 | $94.46 | $102.76 | 536,700 | — | — |
| 2017-04-26 | $93.71 | $101.94 | 366,900 | — | — |
| 2017-04-25 | $96.21 | $104.66 | 458,500 | — | — |
| 2017-04-24 | $95.25 | $103.61 | 340,500 | — | — |
| 2017-04-21 | $93.37 | $101.57 | 382,400 | — | — |
| 2017-04-20 | $93.81 | $102.05 | 267,700 | — | — |
| 2017-04-19 | $91.80 | $99.86 | 268,400 | — | — |
| 2017-04-18 | $91.11 | $99.11 | 173,300 | — | — |
| 2017-04-17 | $90.42 | $98.36 | 148,600 | — | — |
| 2017-04-13 | $88.97 | $96.78 | 200,800 | — | — |
| 2017-04-12 | $89.40 | $97.25 | 288,500 | — | — |
| 2017-04-11 | $90.57 | $98.52 | 439,400 | — | — |
| 2017-04-10 | $91.23 | $99.24 | 256,900 | — | — |
| 2017-04-07 | $91.73 | $99.79 | 180,100 | — | — |
| 2017-04-06 | $91.05 | $99.05 | 301,000 | — | — |
| 2017-04-05 | $90.98 | $98.97 | 295,800 | — | — |
| 2017-04-04 | $92.53 | $100.66 | 329,500 | — | — |
| 2017-04-03 | $91.49 | $99.52 | 339,300 | — | — |
| 2017-03-31 | $92.10 | $100.19 | 226,000 | — | — |
| 2017-03-30 | $91.93 | $100.00 | 260,700 | — | — |
| 2017-03-29 | $91.87 | $99.94 | 173,900 | — | — |
| 2017-03-28 | $92.67 | $100.59 | 272,200 | — | — |
| 2017-03-27 | $91.07 | $98.85 | 286,400 | — | — |
| 2017-03-24 | $91.43 | $99.24 | 222,500 | — | — |
| 2017-03-23 | $91.12 | $98.91 | 204,300 | — | — |
| 2017-03-22 | $92.09 | $99.96 | 234,200 | — | — |
| 2017-03-21 | $91.68 | $99.52 | 288,100 | — | — |
| 2017-03-20 | $93.73 | $101.74 | 252,000 | — | — |
| 2017-03-17 | $92.96 | $100.91 | 503,900 | — | — |
| 2017-03-16 | $92.32 | $100.21 | 188,000 | — | — |
| 2017-03-15 | $92.72 | $100.64 | 259,000 | — | — |
| 2017-03-14 | $91.39 | $99.20 | 303,900 | — | — |
| 2017-03-13 | $90.96 | $98.73 | 222,300 | — | — |
| 2017-03-10 | $89.25 | $96.88 | 205,300 | — | — |
| 2017-03-09 | $88.33 | $95.88 | 160,700 | — | — |
| 2017-03-08 | $88.37 | $95.92 | 153,400 | — | — |
| 2017-03-07 | $88.35 | $95.90 | 258,000 | — | — |
| 2017-03-06 | $88.16 | $95.70 | 178,000 | — | — |
| 2017-03-03 | $88.57 | $96.14 | 267,100 | — | — |
| 2017-03-02 | $88.92 | $96.52 | 229,100 | — | — |
| 2017-03-01 | $89.44 | $97.08 | 312,700 | — | — |
| 2017-02-28 | $87.97 | $95.49 | 509,000 | — | — |
| 2017-02-27 | $89.10 | $96.72 | 413,000 | — | — |
| 2017-02-24 | $88.82 | $96.41 | 266,400 | — | — |
| 2017-02-23 | $88.18 | $95.72 | 462,400 | — | — |
| 2017-02-22 | $88.80 | $96.39 | 272,700 | — | — |
| 2017-02-21 | $88.22 | $95.76 | 327,900 | — | — |
| 2017-02-17 | $86.52 | $93.91 | 239,300 | — | — |
| 2017-02-16 | $86.16 | $93.52 | 252,900 | — | — |
| 2017-02-15 | $86.02 | $93.37 | 461,800 | — | — |
| 2017-02-14 | $85.13 | $92.41 | 353,200 | — | — |
| 2017-02-13 | $85.91 | $93.25 | 768,700 | — | — |
| 2017-02-10 | $88.40 | $95.96 | 977,200 | — | — |
| 2017-02-09 | $89.01 | $96.62 | 649,300 | — | — |
| 2017-02-08 | $89.91 | $97.59 | 448,000 | — | — |
| 2017-02-07 | $89.37 | $97.01 | 214,100 | — | — |
| 2017-02-06 | $88.54 | $96.11 | 286,200 | — | — |
| 2017-02-03 | $89.07 | $96.68 | 345,900 | — | — |
| 2017-02-02 | $88.27 | $95.81 | 238,700 | — | — |
| 2017-02-01 | $88.92 | $96.52 | 398,100 | — | — |
| 2017-01-31 | $87.24 | $94.70 | 437,100 | — | — |
| 2017-01-30 | $89.05 | $96.66 | 228,200 | — | — |
| 2017-01-27 | $89.78 | $97.45 | 196,100 | — | — |
| 2017-01-26 | $88.30 | $95.85 | 507,400 | — | — |
| 2017-01-25 | $90.06 | $97.76 | 455,200 | — | — |
| 2017-01-24 | $90.55 | $98.29 | 364,600 | — | — |
| 2017-01-23 | $88.33 | $95.88 | 651,500 | — | — |
| 2017-01-20 | $87.54 | $95.02 | 452,500 | — | — |
| 2017-01-19 | $85.61 | $92.93 | 211,500 | — | — |
| 2017-01-18 | $86.45 | $93.84 | 259,600 | — | — |
| 2017-01-17 | $85.17 | $92.45 | 220,300 | — | — |
| 2017-01-13 | $87.14 | $94.59 | 160,300 | — | — |
| 2017-01-12 | $85.95 | $93.30 | 142,000 | — | — |
| 2017-01-11 | $86.32 | $93.70 | 261,500 | — | — |
| 2017-01-10 | $85.57 | $92.88 | 300,300 | — | — |
| 2017-01-09 | $85.40 | $92.70 | 481,900 | — | — |
| 2017-01-06 | $83.94 | $91.11 | 269,200 | — | — |
| 2017-01-05 | $82.76 | $89.83 | 231,900 | — | — |
| 2017-01-04 | $83.03 | $90.13 | 363,400 | — | — |
| 2017-01-03 | $83.61 | $90.76 | 433,900 | — | — |