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
- 2006-11-01 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 | $91.94 | $97.58 | 832,400 | — | — |
| 2017-12-28 | $92.75 | $98.22 | 477,100 | — | — |
| 2017-12-27 | $91.92 | $97.34 | 465,000 | — | — |
| 2017-12-26 | $91.99 | $97.41 | 335,900 | — | — |
| 2017-12-22 | $91.20 | $96.57 | 441,300 | — | — |
| 2017-12-21 | $91.70 | $97.10 | 1,808,100 | — | — |
| 2017-12-20 | $90.63 | $95.97 | 1,658,900 | — | — |
| 2017-12-19 | $88.76 | $93.99 | 817,800 | — | — |
| 2017-12-18 | $88.67 | $93.90 | 855,600 | — | — |
| 2017-12-15 | $87.34 | $92.49 | 921,900 | — | — |
| 2017-12-14 | $85.80 | $90.86 | 1,029,200 | — | — |
| 2017-12-13 | $86.25 | $91.33 | 882,300 | — | — |
| 2017-12-12 | $86.98 | $92.11 | 910,300 | — | — |
| 2017-12-11 | $87.91 | $93.09 | 712,900 | — | — |
| 2017-12-08 | $88.59 | $93.81 | 680,200 | — | — |
| 2017-12-07 | $87.85 | $93.03 | 1,067,400 | — | — |
| 2017-12-06 | $86.65 | $91.76 | 1,546,400 | — | — |
| 2017-12-05 | $88.90 | $94.14 | 1,664,400 | — | — |
| 2017-12-04 | $90.21 | $95.53 | 1,962,300 | — | — |
| 2017-12-01 | $87.66 | $92.83 | 1,641,900 | — | — |
| 2017-11-30 | $88.35 | $93.56 | 7,132,600 | — | — |
| 2017-11-29 | $88.29 | $93.49 | 1,815,900 | — | — |
| 2017-11-28 | $89.59 | $94.87 | 1,548,200 | — | — |
| 2017-11-27 | $87.86 | $93.04 | 1,382,200 | — | — |
| 2017-11-24 | $87.62 | $92.78 | 687,400 | — | — |
| 2017-11-22 | $87.29 | $92.43 | 771,800 | — | — |
| 2017-11-21 | $86.98 | $92.11 | 1,394,200 | — | — |
| 2017-11-20 | $85.25 | $90.27 | 1,557,700 | — | — |
| 2017-11-17 | $85.63 | $90.68 | 1,878,900 | — | — |
| 2017-11-16 | $83.79 | $88.73 | 1,514,500 | — | — |
| 2017-11-15 | $82.19 | $87.03 | 990,900 | — | — |
| 2017-11-14 | $82.64 | $87.51 | 1,347,000 | — | — |
| 2017-11-13 | $82.20 | $87.04 | 968,400 | — | — |
| 2017-11-10 | $81.89 | $86.72 | 663,500 | — | — |
| 2017-11-09 | $82.46 | $87.32 | 715,100 | — | — |
| 2017-11-08 | $82.45 | $87.31 | 698,700 | — | — |
| 2017-11-07 | $82.22 | $87.07 | 550,300 | — | — |
| 2017-11-06 | $82.43 | $87.29 | 920,600 | — | — |
| 2017-11-03 | $81.56 | $86.37 | 1,072,800 | — | — |
| 2017-11-02 | $81.50 | $86.30 | 1,248,600 | — | — |
| 2017-11-01 | $82.29 | $87.14 | 1,504,500 | — | — |
| 2017-10-31 | $82.69 | $87.56 | 1,370,800 | — | — |
| 2017-10-30 | $81.49 | $86.29 | 1,554,100 | — | — |
| 2017-10-27 | $79.41 | $84.09 | 1,263,100 | — | — |
| 2017-10-26 | $79.21 | $83.88 | 2,182,500 | — | — |
| 2017-10-25 | $76.67 | $81.19 | 3,971,900 | — | — |
| 2017-10-24 | $80.83 | $85.59 | 1,433,900 | — | — |
| 2017-10-23 | $80.22 | $84.95 | 1,259,300 | — | — |
| 2017-10-20 | $80.11 | $84.83 | 792,200 | — | — |
| 2017-10-19 | $79.24 | $83.91 | 1,133,200 | — | — |
| 2017-10-18 | $78.99 | $83.64 | 1,034,100 | — | — |
| 2017-10-17 | $79.40 | $84.08 | 744,200 | — | — |
| 2017-10-16 | $79.54 | $84.23 | 493,400 | — | — |
| 2017-10-13 | $79.25 | $83.92 | 835,900 | — | — |
| 2017-10-12 | $79.51 | $83.98 | 574,800 | — | — |
| 2017-10-11 | $79.85 | $84.34 | 457,700 | — | — |
| 2017-10-10 | $79.48 | $83.95 | 551,100 | — | — |
| 2017-10-09 | $79.60 | $84.08 | 1,017,000 | — | — |
| 2017-10-06 | $79.25 | $83.71 | 763,200 | — | — |
| 2017-10-05 | $78.65 | $83.08 | 475,300 | — | — |
| 2017-10-04 | $79.10 | $83.55 | 849,700 | — | — |
| 2017-10-03 | $78.61 | $83.03 | 910,700 | — | — |
| 2017-10-02 | $78.27 | $82.67 | 1,175,200 | — | — |
| 2017-09-29 | $77.35 | $81.70 | 691,000 | — | — |
| 2017-09-28 | $76.95 | $81.28 | 1,162,400 | — | — |
| 2017-09-27 | $77.39 | $81.74 | 828,600 | — | — |
| 2017-09-26 | $76.10 | $80.38 | 841,000 | — | — |
| 2017-09-25 | $75.57 | $79.82 | 804,700 | — | — |
| 2017-09-22 | $75.77 | $80.03 | 589,800 | — | — |
| 2017-09-21 | $76.10 | $80.38 | 453,700 | — | — |
| 2017-09-20 | $75.39 | $79.63 | 1,064,300 | — | — |
| 2017-09-19 | $74.44 | $78.63 | 768,400 | — | — |
| 2017-09-18 | $75.47 | $79.72 | 602,900 | — | — |
| 2017-09-15 | $75.50 | $79.75 | 1,211,200 | — | — |
| 2017-09-14 | $75.22 | $79.45 | 1,234,000 | — | — |
| 2017-09-13 | $74.69 | $78.89 | 1,489,500 | — | — |
| 2017-09-12 | $74.94 | $79.16 | 921,200 | — | — |
| 2017-09-11 | $74.48 | $78.67 | 2,830,000 | — | — |
| 2017-09-08 | $76.80 | $81.12 | 2,550,100 | — | — |
| 2017-09-07 | $75.20 | $79.43 | 1,191,900 | — | — |
| 2017-09-06 | $75.20 | $79.43 | 2,085,800 | — | — |
| 2017-09-05 | $74.47 | $78.66 | 1,244,200 | — | — |
| 2017-09-01 | $74.00 | $78.16 | 811,400 | — | — |
| 2017-08-31 | $74.13 | $78.30 | 1,745,600 | — | — |
| 2017-08-30 | $71.76 | $75.80 | 1,373,000 | — | — |
| 2017-08-29 | $70.19 | $74.14 | 928,000 | — | — |
| 2017-08-28 | $70.40 | $74.36 | 1,383,100 | — | — |
| 2017-08-25 | $70.09 | $74.03 | 1,291,300 | — | — |
| 2017-08-24 | $69.15 | $73.04 | 873,800 | — | — |
| 2017-08-23 | $68.35 | $72.20 | 880,900 | — | — |
| 2017-08-22 | $68.45 | $72.30 | 605,000 | — | — |
| 2017-08-21 | $67.19 | $70.97 | 601,300 | — | — |
| 2017-08-18 | $67.10 | $70.88 | 855,000 | — | — |
| 2017-08-17 | $66.83 | $70.59 | 885,500 | — | — |
| 2017-08-16 | $67.21 | $70.99 | 557,100 | — | — |
| 2017-08-15 | $67.33 | $71.12 | 715,500 | — | — |
| 2017-08-14 | $68.03 | $71.86 | 1,156,700 | — | — |
| 2017-08-11 | $67.74 | $71.55 | 593,900 | — | — |
| 2017-08-10 | $67.21 | $70.99 | 526,200 | — | — |
| 2017-08-09 | $68.43 | $72.28 | 848,600 | — | — |
| 2017-08-08 | $68.55 | $72.41 | 879,000 | — | — |
| 2017-08-07 | $68.05 | $71.88 | 701,300 | — | — |
| 2017-08-04 | $68.31 | $72.15 | 733,700 | — | — |
| 2017-08-03 | $66.74 | $70.50 | 1,541,800 | — | — |
| 2017-08-02 | $67.39 | $71.18 | 1,537,200 | — | — |
| 2017-08-01 | $67.53 | $71.33 | 813,700 | — | — |
| 2017-07-31 | $67.05 | $70.82 | 640,200 | — | — |
| 2017-07-28 | $67.22 | $71.00 | 913,800 | — | — |
| 2017-07-27 | $67.94 | $71.76 | 1,337,300 | — | — |
| 2017-07-26 | $68.06 | $71.89 | 2,478,800 | — | — |
| 2017-07-25 | $64.09 | $67.70 | 1,852,600 | — | — |
| 2017-07-24 | $64.29 | $67.91 | 711,900 | — | — |
| 2017-07-21 | $64.76 | $68.40 | 524,200 | — | — |
| 2017-07-20 | $64.85 | $68.50 | 867,500 | — | — |
| 2017-07-19 | $65.70 | $69.40 | 667,400 | — | — |
| 2017-07-18 | $65.56 | $69.25 | 738,000 | — | — |
| 2017-07-17 | $65.95 | $69.66 | 362,300 | — | — |
| 2017-07-14 | $66.13 | $69.85 | 501,700 | — | — |
| 2017-07-13 | $66.20 | $69.92 | 690,000 | — | — |
| 2017-07-12 | $65.71 | $69.20 | 556,300 | — | — |
| 2017-07-11 | $65.42 | $68.89 | 550,200 | — | — |
| 2017-07-10 | $65.67 | $69.15 | 906,600 | — | — |
| 2017-07-07 | $65.88 | $69.37 | 1,081,900 | — | — |
| 2017-07-06 | $65.44 | $68.91 | 1,364,100 | — | — |
| 2017-07-05 | $66.80 | $70.34 | 578,800 | — | — |
| 2017-07-03 | $66.82 | $70.36 | 349,500 | — | — |
| 2017-06-30 | $66.92 | $70.47 | 576,800 | — | — |
| 2017-06-29 | $66.41 | $69.93 | 637,500 | — | — |
| 2017-06-28 | $67.38 | $70.95 | 865,000 | — | — |
| 2017-06-27 | $66.05 | $69.55 | 588,400 | — | — |
| 2017-06-26 | $66.70 | $70.24 | 582,300 | — | — |
| 2017-06-23 | $66.70 | $70.24 | 1,196,300 | — | — |
| 2017-06-22 | $66.42 | $69.94 | 816,500 | — | — |
| 2017-06-21 | $67.27 | $70.84 | 1,483,800 | — | — |
| 2017-06-20 | $66.20 | $69.71 | 1,369,600 | — | — |
| 2017-06-19 | $65.84 | $69.33 | 953,200 | — | — |
| 2017-06-16 | $64.17 | $67.57 | 1,005,100 | — | — |
| 2017-06-15 | $64.73 | $68.16 | 707,700 | — | — |
| 2017-06-14 | $65.39 | $68.86 | 559,400 | — | — |
| 2017-06-13 | $65.00 | $68.45 | 661,000 | — | — |
| 2017-06-12 | $64.54 | $67.96 | 899,200 | — | — |
| 2017-06-09 | $64.55 | $67.97 | 902,200 | — | — |
| 2017-06-08 | $64.59 | $68.02 | 719,300 | — | — |
| 2017-06-07 | $64.75 | $68.19 | 1,006,800 | — | — |
| 2017-06-06 | $63.49 | $66.86 | 956,500 | — | — |
| 2017-06-05 | $63.89 | $67.28 | 1,140,200 | — | — |
| 2017-06-02 | $64.24 | $67.65 | 1,053,300 | — | — |
| 2017-06-01 | $62.74 | $66.07 | 690,700 | — | — |
| 2017-05-31 | $62.40 | $65.71 | 1,452,000 | — | — |
| 2017-05-30 | $60.95 | $64.18 | 478,200 | — | — |
| 2017-05-26 | $61.63 | $64.90 | 331,100 | — | — |
| 2017-05-25 | $61.86 | $65.14 | 448,400 | — | — |
| 2017-05-24 | $62.06 | $65.35 | 443,800 | — | — |
| 2017-05-23 | $61.73 | $65.00 | 496,200 | — | — |
| 2017-05-22 | $61.63 | $64.90 | 515,000 | — | — |
| 2017-05-19 | $61.50 | $64.76 | 701,000 | — | — |
| 2017-05-18 | $61.00 | $64.24 | 931,400 | — | — |
| 2017-05-17 | $60.71 | $63.93 | 977,600 | — | — |
| 2017-05-16 | $61.99 | $65.28 | 1,306,200 | — | — |
| 2017-05-15 | $63.37 | $66.73 | 2,247,300 | — | — |
| 2017-05-12 | $60.87 | $64.10 | 585,000 | — | — |
| 2017-05-11 | $61.91 | $65.19 | 667,200 | — | — |
| 2017-05-10 | $62.33 | $65.64 | 1,206,600 | — | — |
| 2017-05-09 | $62.36 | $65.67 | 875,500 | — | — |
| 2017-05-08 | $61.65 | $64.92 | 1,004,900 | — | — |
| 2017-05-05 | $62.27 | $65.57 | 1,501,500 | — | — |
| 2017-05-04 | $59.88 | $63.06 | 807,500 | — | — |
| 2017-05-03 | $59.78 | $62.95 | 724,200 | — | — |
| 2017-05-02 | $59.67 | $62.84 | 708,800 | — | — |
| 2017-05-01 | $60.31 | $63.51 | 703,000 | — | — |
| 2017-04-28 | $60.85 | $64.08 | 983,900 | — | — |
| 2017-04-27 | $60.79 | $64.01 | 1,526,100 | — | — |
| 2017-04-26 | $60.82 | $64.05 | 2,139,800 | — | — |
| 2017-04-25 | $62.22 | $65.52 | 1,479,400 | — | — |
| 2017-04-24 | $62.12 | $65.42 | 932,100 | — | — |
| 2017-04-21 | $61.57 | $64.84 | 872,000 | — | — |
| 2017-04-20 | $61.87 | $65.15 | 707,600 | — | — |
| 2017-04-19 | $61.60 | $64.87 | 782,400 | — | — |
| 2017-04-18 | $61.65 | $64.92 | 564,300 | — | — |
| 2017-04-17 | $61.64 | $64.91 | 1,015,100 | — | — |
| 2017-04-13 | $60.38 | $63.58 | 639,500 | — | — |
| 2017-04-12 | $60.67 | $63.89 | 658,100 | — | — |
| 2017-04-11 | $61.03 | $64.27 | 714,700 | — | — |
| 2017-04-10 | $60.55 | $63.76 | 467,500 | — | — |
| 2017-04-07 | $60.34 | $63.54 | 928,900 | — | — |
| 2017-04-06 | $60.56 | $63.77 | 733,800 | — | — |
| 2017-04-05 | $60.21 | $63.40 | 895,400 | — | — |
| 2017-04-04 | $60.61 | $63.83 | 619,500 | — | — |
| 2017-04-03 | $60.63 | $63.85 | 1,216,700 | — | — |
| 2017-03-31 | $61.37 | $64.63 | 1,052,200 | — | — |
| 2017-03-30 | $60.99 | $64.23 | 411,200 | — | — |
| 2017-03-29 | $60.94 | $64.17 | 806,900 | — | — |
| 2017-03-28 | $61.14 | $64.38 | 912,700 | — | — |
| 2017-03-27 | $60.85 | $64.08 | 746,200 | — | — |
| 2017-03-24 | $61.24 | $64.49 | 781,500 | — | — |
| 2017-03-23 | $61.34 | $64.59 | 784,000 | — | — |
| 2017-03-22 | $61.25 | $64.50 | 990,000 | — | — |
| 2017-03-21 | $61.14 | $64.38 | 1,033,400 | — | — |
| 2017-03-20 | $61.69 | $64.96 | 757,400 | — | — |
| 2017-03-17 | $62.02 | $65.31 | 891,700 | — | — |
| 2017-03-16 | $62.43 | $65.74 | 934,100 | — | — |
| 2017-03-15 | $62.21 | $65.51 | 1,057,100 | — | — |
| 2017-03-14 | $61.10 | $64.34 | 655,500 | — | — |
| 2017-03-13 | $61.19 | $64.44 | 826,800 | — | — |
| 2017-03-10 | $61.35 | $64.60 | 1,516,500 | — | — |
| 2017-03-09 | $60.65 | $63.87 | 1,407,900 | — | — |
| 2017-03-08 | $59.99 | $63.17 | 953,800 | — | — |
| 2017-03-07 | $59.49 | $62.44 | 679,300 | — | — |
| 2017-03-06 | $59.64 | $62.59 | 851,000 | — | — |
| 2017-03-03 | $60.04 | $63.01 | 941,100 | — | — |
| 2017-03-02 | $59.65 | $62.60 | 837,200 | — | — |
| 2017-03-01 | $60.13 | $63.11 | 1,274,900 | — | — |
| 2017-02-28 | $58.49 | $61.39 | 1,045,500 | — | — |
| 2017-02-27 | $58.69 | $61.60 | 1,091,800 | — | — |
| 2017-02-24 | $57.75 | $60.61 | 759,700 | — | — |
| 2017-02-23 | $58.01 | $60.88 | 1,170,200 | — | — |
| 2017-02-22 | $58.23 | $61.11 | 994,800 | — | — |
| 2017-02-21 | $58.36 | $61.25 | 713,500 | — | — |
| 2017-02-17 | $57.43 | $60.27 | 1,335,000 | — | — |
| 2017-02-16 | $57.22 | $60.05 | 834,400 | — | — |
| 2017-02-15 | $57.49 | $60.34 | 947,400 | — | — |
| 2017-02-14 | $57.58 | $60.43 | 1,297,800 | — | — |
| 2017-02-13 | $57.51 | $60.36 | 1,145,900 | — | — |
| 2017-02-10 | $57.19 | $60.02 | 1,439,700 | — | — |
| 2017-02-09 | $56.74 | $59.55 | 2,335,400 | — | — |
| 2017-02-08 | $54.52 | $57.22 | 2,767,100 | — | — |
| 2017-02-07 | $55.26 | $58.00 | 1,549,700 | — | — |
| 2017-02-06 | $55.37 | $58.11 | 1,374,800 | — | — |
| 2017-02-03 | $55.00 | $57.72 | 1,101,800 | — | — |
| 2017-02-02 | $54.86 | $57.58 | 922,900 | — | — |
| 2017-02-01 | $55.16 | $57.89 | 794,700 | — | — |
| 2017-01-31 | $55.25 | $57.99 | 862,700 | — | — |
| 2017-01-30 | $55.33 | $58.07 | 1,187,200 | — | — |
| 2017-01-27 | $55.53 | $58.28 | 866,000 | — | — |
| 2017-01-26 | $55.95 | $58.72 | 910,300 | — | — |
| 2017-01-25 | $56.57 | $59.37 | 1,103,100 | — | — |
| 2017-01-24 | $55.42 | $58.16 | 1,090,700 | — | — |
| 2017-01-23 | $54.36 | $57.05 | 898,800 | — | — |
| 2017-01-20 | $54.17 | $56.85 | 1,083,500 | — | — |
| 2017-01-19 | $53.86 | $56.53 | 1,284,100 | — | — |
| 2017-01-18 | $52.80 | $55.41 | 733,300 | — | — |
| 2017-01-17 | $53.10 | $55.73 | 1,293,400 | — | — |
| 2017-01-13 | $53.87 | $56.54 | 2,030,300 | — | — |
| 2017-01-12 | $52.25 | $54.84 | 1,797,500 | — | — |
| 2017-01-11 | $51.70 | $54.26 | 1,331,300 | — | — |
| 2017-01-10 | $51.66 | $54.22 | 1,021,600 | — | — |
| 2017-01-09 | $51.91 | $54.48 | 672,400 | — | — |
| 2017-01-06 | $52.14 | $54.72 | 1,179,600 | — | — |
| 2017-01-05 | $52.50 | $55.10 | 1,542,500 | — | — |
| 2017-01-04 | $51.85 | $54.42 | 1,351,700 | — | — |
| 2017-01-03 | $51.96 | $54.53 | 746,400 | — | — |