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
- 2006-02-27 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 | $102.76 | $187.28 | 73,300 | — | — |
| 2017-12-28 | $101.65 | $185.26 | 72,300 | — | — |
| 2017-12-27 | $101.46 | $184.91 | 47,300 | — | — |
| 2017-12-26 | $101.45 | $184.89 | 49,100 | — | — |
| 2017-12-22 | $101.46 | $184.91 | 51,100 | — | — |
| 2017-12-21 | $102.17 | $186.21 | 77,700 | — | — |
| 2017-12-20 | $104.75 | $190.91 | 88,200 | — | — |
| 2017-12-19 | $104.62 | $190.67 | 56,300 | — | — |
| 2017-12-18 | $106.00 | $193.19 | 118,700 | — | — |
| 2017-12-15 | $106.16 | $193.48 | 161,800 | — | — |
| 2017-12-14 | $105.93 | $193.06 | 98,300 | — | — |
| 2017-12-13 | $105.91 | $193.02 | 111,600 | — | — |
| 2017-12-12 | $104.41 | $190.29 | 68,600 | — | — |
| 2017-12-11 | $104.25 | $190.00 | 88,700 | — | — |
| 2017-12-08 | $103.26 | $188.19 | 60,100 | — | — |
| 2017-12-07 | $103.63 | $188.87 | 79,900 | — | — |
| 2017-12-06 | $103.55 | $188.72 | 72,300 | — | — |
| 2017-12-05 | $104.01 | $189.56 | 76,100 | — | — |
| 2017-12-04 | $104.44 | $190.34 | 261,100 | — | — |
| 2017-12-01 | $104.58 | $190.60 | 136,300 | — | — |
| 2017-11-30 | $99.55 | $181.43 | 177,000 | — | — |
| 2017-11-29 | $98.29 | $179.14 | 104,500 | — | — |
| 2017-11-28 | $96.90 | $176.60 | 110,500 | — | — |
| 2017-11-27 | $96.15 | $175.23 | 145,600 | — | — |
| 2017-11-24 | $96.89 | $176.58 | 64,000 | — | — |
| 2017-11-22 | $96.15 | $175.23 | 141,300 | — | — |
| 2017-11-21 | $93.98 | $171.28 | 104,400 | — | — |
| 2017-11-20 | $91.69 | $167.11 | 42,700 | — | — |
| 2017-11-17 | $91.63 | $167.00 | 45,300 | — | — |
| 2017-11-16 | $91.20 | $166.21 | 44,700 | — | — |
| 2017-11-15 | $89.66 | $163.41 | 64,800 | — | — |
| 2017-11-14 | $89.18 | $162.53 | 100,500 | — | — |
| 2017-11-13 | $89.37 | $162.88 | 125,900 | — | — |
| 2017-11-10 | $92.13 | $167.91 | 54,900 | — | — |
| 2017-11-09 | $94.31 | $171.88 | 76,700 | — | — |
| 2017-11-08 | $96.01 | $174.98 | 86,100 | — | — |
| 2017-11-07 | $94.79 | $172.76 | 66,800 | — | — |
| 2017-11-06 | $95.49 | $174.03 | 39,100 | — | — |
| 2017-11-03 | $95.21 | $173.52 | 77,500 | — | — |
| 2017-11-02 | $95.38 | $171.11 | 92,700 | — | — |
| 2017-11-01 | $94.84 | $170.15 | 74,100 | — | — |
| 2017-10-31 | $94.92 | $170.29 | 79,800 | — | — |
| 2017-10-30 | $95.40 | $171.15 | 98,400 | — | — |
| 2017-10-27 | $95.45 | $171.24 | 94,500 | — | — |
| 2017-10-26 | $93.30 | $167.38 | 87,100 | — | — |
| 2017-10-25 | $95.23 | $170.85 | 91,200 | — | — |
| 2017-10-24 | $94.51 | $169.55 | 81,000 | — | — |
| 2017-10-23 | $93.64 | $167.99 | 86,100 | — | — |
| 2017-10-20 | $96.00 | $172.23 | 48,400 | — | — |
| 2017-10-19 | $98.04 | $175.89 | 61,600 | — | — |
| 2017-10-18 | $97.93 | $175.69 | 124,400 | — | — |
| 2017-10-17 | $98.45 | $176.62 | 87,100 | — | — |
| 2017-10-16 | $96.07 | $172.35 | 65,500 | — | — |
| 2017-10-13 | $97.13 | $174.25 | 73,500 | — | — |
| 2017-10-12 | $97.38 | $174.70 | 94,200 | — | — |
| 2017-10-11 | $98.83 | $177.30 | 54,500 | — | — |
| 2017-10-10 | $96.82 | $173.70 | 66,900 | — | — |
| 2017-10-09 | $98.68 | $177.03 | 43,700 | — | — |
| 2017-10-06 | $99.58 | $178.65 | 82,900 | — | — |
| 2017-10-05 | $100.52 | $180.34 | 87,100 | — | — |
| 2017-10-04 | $103.27 | $185.27 | 49,500 | — | — |
| 2017-10-03 | $103.33 | $185.38 | 49,100 | — | — |
| 2017-10-02 | $101.87 | $182.76 | 52,800 | — | — |
| 2017-09-29 | $102.53 | $183.94 | 141,300 | — | — |
| 2017-09-28 | $102.59 | $184.05 | 58,300 | — | — |
| 2017-09-27 | $102.62 | $184.10 | 95,300 | — | — |
| 2017-09-26 | $104.84 | $188.09 | 95,000 | — | — |
| 2017-09-25 | $107.36 | $192.61 | 84,300 | — | — |
| 2017-09-22 | $108.46 | $194.58 | 57,800 | — | — |
| 2017-09-21 | $106.69 | $191.40 | 43,200 | — | — |
| 2017-09-20 | $107.11 | $192.16 | 56,300 | — | — |
| 2017-09-19 | $106.21 | $190.54 | 30,200 | — | — |
| 2017-09-18 | $107.36 | $192.61 | 26,700 | — | — |
| 2017-09-15 | $108.20 | $194.11 | 45,100 | — | — |
| 2017-09-14 | $106.83 | $191.66 | 49,500 | — | — |
| 2017-09-13 | $106.88 | $191.75 | 43,200 | — | — |
| 2017-09-12 | $107.45 | $192.77 | 58,100 | — | — |
| 2017-09-11 | $107.33 | $192.55 | 75,200 | — | — |
| 2017-09-08 | $108.33 | $194.35 | 83,300 | — | — |
| 2017-09-07 | $110.34 | $197.95 | 76,100 | — | — |
| 2017-09-06 | $108.69 | $194.99 | 35,800 | — | — |
| 2017-09-05 | $107.83 | $193.45 | 96,300 | — | — |
| 2017-09-01 | $110.91 | $198.98 | 40,700 | — | — |
| 2017-08-31 | $110.55 | $198.33 | 67,700 | — | — |
| 2017-08-30 | $110.69 | $198.58 | 45,700 | — | — |
| 2017-08-29 | $111.30 | $199.68 | 89,000 | — | — |
| 2017-08-28 | $111.22 | $199.53 | 133,500 | — | — |
| 2017-08-25 | $111.43 | $199.91 | 73,400 | — | — |
| 2017-08-24 | $110.38 | $198.02 | 26,600 | — | — |
| 2017-08-23 | $110.89 | $198.94 | 58,300 | — | — |
| 2017-08-22 | $110.52 | $198.28 | 41,000 | — | — |
| 2017-08-21 | $110.43 | $198.11 | 45,100 | — | — |
| 2017-08-18 | $110.39 | $198.04 | 54,700 | — | — |
| 2017-08-17 | $109.50 | $196.45 | 64,100 | — | — |
| 2017-08-16 | $112.22 | $201.33 | 68,100 | — | — |
| 2017-08-15 | $111.30 | $199.68 | 45,100 | — | — |
| 2017-08-14 | $111.31 | $199.69 | 68,500 | — | — |
| 2017-08-11 | $110.36 | $197.99 | 95,500 | — | — |
| 2017-08-10 | $110.41 | $198.08 | 72,000 | — | — |
| 2017-08-09 | $111.91 | $197.89 | 81,800 | — | — |
| 2017-08-08 | $114.71 | $202.84 | 23,400 | — | — |
| 2017-08-07 | $114.69 | $202.81 | 46,000 | — | — |
| 2017-08-04 | $114.92 | $203.21 | 22,700 | — | — |
| 2017-08-03 | $115.10 | $203.53 | 38,000 | — | — |
| 2017-08-02 | $114.18 | $201.91 | 49,800 | — | — |
| 2017-08-01 | $113.21 | $200.19 | 58,600 | — | — |
| 2017-07-31 | $114.60 | $202.65 | 52,400 | — | — |
| 2017-07-28 | $114.29 | $202.10 | 54,600 | — | — |
| 2017-07-27 | $115.21 | $203.73 | 39,300 | — | — |
| 2017-07-26 | $116.51 | $206.03 | 32,700 | — | — |
| 2017-07-25 | $116.41 | $205.85 | 52,200 | — | — |
| 2017-07-24 | $118.81 | $210.09 | 72,900 | — | — |
| 2017-07-21 | $117.23 | $207.30 | 37,000 | — | — |
| 2017-07-20 | $117.07 | $207.02 | 71,500 | — | — |
| 2017-07-19 | $116.63 | $206.24 | 41,100 | — | — |
| 2017-07-18 | $117.88 | $208.45 | 89,400 | — | — |
| 2017-07-17 | $117.25 | $207.33 | 64,000 | — | — |
| 2017-07-14 | $116.24 | $205.55 | 71,700 | — | — |
| 2017-07-13 | $115.48 | $204.20 | 50,700 | — | — |
| 2017-07-12 | $114.97 | $203.30 | 57,500 | — | — |
| 2017-07-11 | $111.81 | $197.72 | 56,900 | — | — |
| 2017-07-10 | $112.59 | $199.09 | 38,500 | — | — |
| 2017-07-07 | $111.15 | $196.55 | 52,700 | — | — |
| 2017-07-06 | $109.66 | $193.91 | 48,800 | — | — |
| 2017-07-05 | $110.81 | $195.95 | 38,900 | — | — |
| 2017-07-03 | $111.47 | $197.11 | 19,000 | — | — |
| 2017-06-30 | $112.30 | $198.58 | 45,000 | — | — |
| 2017-06-29 | $113.22 | $200.21 | 79,700 | — | — |
| 2017-06-28 | $113.32 | $200.39 | 47,700 | — | — |
| 2017-06-27 | $110.29 | $195.03 | 52,200 | — | — |
| 2017-06-26 | $110.48 | $195.36 | 55,900 | — | — |
| 2017-06-23 | $109.74 | $194.05 | 87,400 | — | — |
| 2017-06-22 | $109.75 | $194.07 | 42,700 | — | — |
| 2017-06-21 | $106.36 | $188.08 | 79,100 | — | — |
| 2017-06-20 | $106.13 | $187.67 | 61,800 | — | — |
| 2017-06-19 | $108.41 | $191.70 | 78,000 | — | — |
| 2017-06-16 | $105.70 | $186.91 | 213,500 | — | — |
| 2017-06-15 | $107.43 | $189.97 | 68,100 | — | — |
| 2017-06-14 | $107.92 | $190.84 | 54,600 | — | — |
| 2017-06-13 | $105.75 | $187.00 | 66,900 | — | — |
| 2017-06-12 | $103.23 | $182.54 | 54,300 | — | — |
| 2017-06-09 | $101.34 | $179.20 | 59,700 | — | — |
| 2017-06-08 | $102.01 | $180.39 | 31,700 | — | — |
| 2017-06-07 | $102.71 | $181.62 | 62,800 | — | — |
| 2017-06-06 | $102.71 | $181.62 | 27,000 | — | — |
| 2017-06-05 | $103.71 | $183.39 | 40,400 | — | — |
| 2017-06-02 | $101.77 | $179.96 | 42,700 | — | — |
| 2017-06-01 | $101.74 | $179.91 | 76,900 | — | — |
| 2017-05-31 | $100.27 | $177.31 | 166,800 | — | — |
| 2017-05-30 | $102.79 | $181.76 | 117,300 | — | — |
| 2017-05-26 | $107.08 | $189.35 | 35,500 | — | — |
| 2017-05-25 | $105.73 | $186.96 | 62,100 | — | — |
| 2017-05-24 | $108.52 | $191.90 | 55,700 | — | — |
| 2017-05-23 | $105.35 | $186.29 | 38,700 | — | — |
| 2017-05-22 | $103.68 | $183.34 | 88,600 | — | — |
| 2017-05-19 | $107.52 | $190.13 | 81,400 | — | — |
| 2017-05-18 | $102.15 | $180.63 | 87,500 | — | — |
| 2017-05-17 | $104.46 | $184.72 | 79,000 | — | — |
| 2017-05-16 | $108.17 | $191.28 | 76,100 | — | — |
| 2017-05-15 | $107.40 | $189.92 | 37,400 | — | — |
| 2017-05-12 | $107.32 | $189.78 | 55,300 | — | — |
| 2017-05-11 | $107.34 | $189.81 | 67,800 | — | — |
| 2017-05-10 | $106.79 | $188.84 | 74,900 | — | — |
| 2017-05-09 | $103.77 | $183.50 | 53,000 | — | — |
| 2017-05-08 | $102.19 | $180.70 | 66,700 | — | — |
| 2017-05-05 | $103.53 | $183.07 | 90,700 | — | — |
| 2017-05-04 | $102.05 | $180.46 | 77,300 | — | — |
| 2017-05-03 | $106.03 | $184.37 | 70,900 | — | — |
| 2017-05-02 | $110.08 | $191.42 | 112,200 | — | — |
| 2017-05-01 | $103.49 | $179.96 | 42,500 | — | — |
| 2017-04-28 | $102.89 | $178.91 | 111,200 | — | — |
| 2017-04-27 | $101.18 | $175.94 | 74,700 | — | — |
| 2017-04-26 | $99.81 | $173.56 | 148,400 | — | — |
| 2017-04-25 | $101.47 | $176.45 | 84,000 | — | — |
| 2017-04-24 | $101.25 | $176.06 | 60,500 | — | — |
| 2017-04-21 | $100.42 | $174.62 | 45,600 | — | — |
| 2017-04-20 | $99.79 | $173.52 | 48,000 | — | — |
| 2017-04-19 | $99.54 | $173.09 | 102,200 | — | — |
| 2017-04-18 | $100.18 | $174.20 | 60,700 | — | — |
| 2017-04-17 | $102.08 | $177.51 | 122,700 | — | — |
| 2017-04-13 | $100.60 | $174.93 | 44,300 | — | — |
| 2017-04-12 | $99.23 | $172.55 | 61,600 | — | — |
| 2017-04-11 | $100.97 | $175.58 | 52,100 | — | — |
| 2017-04-10 | $101.40 | $176.32 | 41,100 | — | — |
| 2017-04-07 | $100.90 | $175.45 | 58,800 | — | — |
| 2017-04-06 | $100.27 | $174.36 | 93,600 | — | — |
| 2017-04-05 | $101.01 | $175.65 | 76,700 | — | — |
| 2017-04-04 | $100.60 | $174.93 | 102,000 | — | — |
| 2017-04-03 | $99.57 | $173.14 | 49,600 | — | — |
| 2017-03-31 | $97.10 | $168.85 | 67,000 | — | — |
| 2017-03-30 | $97.92 | $170.27 | 50,100 | — | — |
| 2017-03-29 | $97.68 | $169.86 | 96,300 | — | — |
| 2017-03-28 | $95.77 | $166.53 | 72,600 | — | — |
| 2017-03-27 | $96.00 | $166.93 | 78,200 | — | — |
| 2017-03-24 | $97.76 | $169.99 | 143,600 | — | — |
| 2017-03-23 | $94.83 | $164.90 | 99,600 | — | — |
| 2017-03-22 | $93.13 | $161.94 | 74,500 | — | — |
| 2017-03-21 | $92.02 | $160.01 | 105,200 | — | — |
| 2017-03-20 | $92.64 | $161.09 | 72,000 | — | — |
| 2017-03-17 | $91.83 | $159.68 | 181,700 | — | — |
| 2017-03-16 | $89.86 | $156.26 | 61,700 | — | — |
| 2017-03-15 | $88.51 | $153.91 | 64,000 | — | — |
| 2017-03-14 | $86.47 | $150.36 | 49,700 | — | — |
| 2017-03-13 | $87.86 | $152.78 | 98,600 | — | — |
| 2017-03-10 | $88.94 | $154.66 | 41,200 | — | — |
| 2017-03-09 | $88.24 | $153.44 | 47,000 | — | — |
| 2017-03-08 | $88.92 | $154.62 | 59,300 | — | — |
| 2017-03-07 | $90.73 | $157.77 | 61,900 | — | — |
| 2017-03-06 | $90.28 | $156.99 | 54,500 | — | — |
| 2017-03-03 | $89.16 | $155.04 | 61,800 | — | — |
| 2017-03-02 | $87.27 | $151.75 | 51,400 | — | — |
| 2017-03-01 | $89.09 | $154.92 | 113,700 | — | — |
| 2017-02-28 | $86.45 | $150.33 | 51,500 | — | — |
| 2017-02-27 | $86.61 | $150.61 | 64,900 | — | — |
| 2017-02-24 | $85.06 | $147.91 | 82,400 | — | — |
| 2017-02-23 | $86.23 | $149.94 | 41,700 | — | — |
| 2017-02-22 | $87.14 | $151.53 | 62,000 | — | — |
| 2017-02-21 | $87.13 | $151.51 | 73,800 | — | — |
| 2017-02-17 | $86.19 | $149.88 | 81,100 | — | — |
| 2017-02-16 | $83.52 | $145.23 | 40,400 | — | — |
| 2017-02-15 | $84.40 | $146.76 | 66,800 | — | — |
| 2017-02-14 | $83.80 | $145.72 | 46,500 | — | — |
| 2017-02-13 | $84.23 | $146.47 | 58,500 | — | — |
| 2017-02-10 | $84.74 | $147.35 | 124,600 | — | — |
| 2017-02-09 | $83.96 | $146.00 | 104,000 | — | — |
| 2017-02-08 | $82.40 | $143.28 | 133,900 | — | — |
| 2017-02-07 | $81.18 | $141.16 | 113,300 | — | — |
| 2017-02-06 | $78.55 | $136.59 | 71,400 | — | — |
| 2017-02-03 | $80.21 | $139.48 | 76,700 | — | — |
| 2017-02-02 | $78.47 | $136.45 | 73,900 | — | — |
| 2017-02-01 | $78.43 | $136.38 | 74,300 | — | — |
| 2017-01-31 | $77.32 | $134.45 | 72,500 | — | — |
| 2017-01-30 | $79.38 | $138.03 | 79,500 | — | — |
| 2017-01-27 | $78.76 | $136.96 | 106,800 | — | — |
| 2017-01-26 | $78.64 | $136.75 | 199,900 | — | — |
| 2017-01-25 | $79.66 | $138.52 | 225,700 | — | — |
| 2017-01-24 | $80.00 | $139.11 | 157,300 | — | — |
| 2017-01-23 | $79.68 | $138.56 | 164,000 | — | — |
| 2017-01-20 | $75.38 | $131.08 | 188,800 | — | — |
| 2017-01-19 | $73.10 | $127.11 | 104,900 | — | — |
| 2017-01-18 | $72.98 | $126.90 | 131,800 | — | — |
| 2017-01-17 | $74.60 | $129.72 | 183,000 | — | — |
| 2017-01-13 | $75.94 | $132.05 | 272,400 | — | — |
| 2017-01-12 | $73.51 | $127.83 | 76,000 | — | — |
| 2017-01-11 | $73.82 | $128.37 | 104,600 | — | — |
| 2017-01-10 | $75.72 | $131.67 | 90,300 | — | — |
| 2017-01-09 | $75.92 | $132.02 | 103,700 | — | — |
| 2017-01-06 | $78.16 | $135.91 | 97,500 | — | — |
| 2017-01-05 | $79.71 | $138.61 | 103,100 | — | — |
| 2017-01-04 | $79.63 | $138.47 | 94,700 | — | — |
| 2017-01-03 | $79.78 | $138.73 | 75,000 | — | — |