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
- 2012-04-24 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 | $98.85 | $98.85 | 531,200 | — | — |
| 2017-12-28 | $99.80 | $99.80 | 226,900 | — | — |
| 2017-12-27 | $99.15 | $99.15 | 384,600 | — | — |
| 2017-12-26 | $97.80 | $97.80 | 695,100 | — | — |
| 2017-12-22 | $97.15 | $97.15 | 603,400 | — | — |
| 2017-12-21 | $97.15 | $97.15 | 625,400 | — | — |
| 2017-12-20 | $94.95 | $94.95 | 747,400 | — | — |
| 2017-12-19 | $98.10 | $98.10 | 723,200 | — | — |
| 2017-12-18 | $99.25 | $99.25 | 570,200 | — | — |
| 2017-12-15 | $98.20 | $98.20 | 1,332,100 | — | — |
| 2017-12-14 | $99.70 | $99.70 | 567,900 | — | — |
| 2017-12-13 | $105.20 | $105.20 | 800,800 | — | — |
| 2017-12-12 | $99.60 | $99.60 | 463,500 | — | — |
| 2017-12-11 | $101.15 | $101.15 | 509,700 | — | — |
| 2017-12-08 | $100.75 | $100.75 | 1,240,000 | — | — |
| 2017-12-07 | $105.00 | $105.00 | 846,200 | — | — |
| 2017-12-06 | $98.05 | $98.05 | 652,500 | — | — |
| 2017-12-05 | $93.85 | $93.85 | 908,300 | — | — |
| 2017-12-04 | $98.25 | $98.25 | 822,300 | — | — |
| 2017-12-01 | $106.10 | $106.10 | 446,700 | — | — |
| 2017-11-30 | $105.90 | $105.90 | 377,400 | — | — |
| 2017-11-29 | $102.10 | $102.10 | 480,200 | — | — |
| 2017-11-28 | $104.85 | $104.85 | 651,900 | — | — |
| 2017-11-27 | $101.75 | $101.75 | 646,900 | — | — |
| 2017-11-24 | $101.65 | $101.65 | 277,100 | — | — |
| 2017-11-22 | $102.40 | $102.40 | 932,900 | — | — |
| 2017-11-21 | $104.90 | $104.90 | 446,700 | — | — |
| 2017-11-20 | $104.05 | $104.05 | 481,800 | — | — |
| 2017-11-17 | $105.50 | $105.50 | 723,300 | — | — |
| 2017-11-16 | $103.15 | $103.15 | 913,800 | — | — |
| 2017-11-15 | $100.70 | $100.70 | 1,291,000 | — | — |
| 2017-11-14 | $100.20 | $100.20 | 959,300 | — | — |
| 2017-11-13 | $101.10 | $101.10 | 1,681,600 | — | — |
| 2017-11-10 | $103.00 | $103.00 | 5,677,200 | — | — |
| 2017-11-09 | $127.20 | $127.20 | 1,443,800 | — | — |
| 2017-11-08 | $132.45 | $132.45 | 1,100,400 | — | — |
| 2017-11-07 | $129.90 | $129.90 | 636,100 | — | — |
| 2017-11-06 | $131.25 | $131.25 | 578,700 | — | — |
| 2017-11-03 | $130.45 | $130.45 | 684,500 | — | — |
| 2017-11-02 | $129.95 | $129.95 | 469,800 | — | — |
| 2017-11-01 | $126.15 | $126.15 | 619,000 | — | — |
| 2017-10-31 | $127.30 | $127.30 | 436,900 | — | — |
| 2017-10-30 | $128.10 | $128.10 | 523,900 | — | — |
| 2017-10-27 | $125.25 | $125.25 | 591,500 | — | — |
| 2017-10-26 | $121.80 | $121.80 | 473,200 | — | — |
| 2017-10-25 | $121.70 | $121.70 | 426,700 | — | — |
| 2017-10-24 | $123.80 | $123.80 | 418,600 | — | — |
| 2017-10-23 | $122.75 | $122.75 | 512,200 | — | — |
| 2017-10-20 | $124.65 | $124.65 | 523,800 | — | — |
| 2017-10-19 | $121.60 | $121.60 | 703,100 | — | — |
| 2017-10-18 | $123.55 | $123.55 | 387,400 | — | — |
| 2017-10-17 | $124.30 | $124.30 | 259,400 | — | — |
| 2017-10-16 | $124.15 | $124.15 | 474,600 | — | — |
| 2017-10-13 | $124.35 | $124.35 | 409,200 | — | — |
| 2017-10-12 | $126.45 | $126.45 | 737,100 | — | — |
| 2017-10-11 | $124.05 | $124.05 | 455,200 | — | — |
| 2017-10-10 | $122.60 | $122.60 | 417,900 | — | — |
| 2017-10-09 | $121.18 | $121.18 | 627,400 | — | — |
| 2017-10-06 | $121.40 | $121.40 | 763,000 | — | — |
| 2017-10-05 | $124.25 | $124.25 | 778,700 | — | — |
| 2017-10-04 | $123.00 | $123.00 | 986,400 | — | — |
| 2017-10-03 | $117.00 | $117.00 | 622,200 | — | — |
| 2017-10-02 | $119.85 | $119.85 | 816,800 | — | — |
| 2017-09-29 | $119.75 | $119.75 | 914,600 | — | — |
| 2017-09-28 | $117.30 | $117.30 | 809,300 | — | — |
| 2017-09-27 | $111.10 | $111.10 | 1,270,800 | — | — |
| 2017-09-26 | $108.25 | $108.25 | 735,900 | — | — |
| 2017-09-25 | $105.90 | $105.90 | 543,100 | — | — |
| 2017-09-22 | $104.50 | $104.50 | 359,000 | — | — |
| 2017-09-21 | $104.80 | $104.80 | 304,400 | — | — |
| 2017-09-20 | $106.80 | $106.80 | 597,500 | — | — |
| 2017-09-19 | $103.40 | $103.40 | 522,600 | — | — |
| 2017-09-18 | $104.95 | $104.95 | 594,000 | — | — |
| 2017-09-15 | $102.25 | $102.25 | 601,300 | — | — |
| 2017-09-14 | $103.35 | $103.35 | 356,900 | — | — |
| 2017-09-13 | $103.90 | $103.90 | 418,900 | — | — |
| 2017-09-12 | $102.75 | $102.75 | 856,600 | — | — |
| 2017-09-11 | $105.55 | $105.55 | 985,100 | — | — |
| 2017-09-08 | $104.25 | $104.25 | 850,200 | — | — |
| 2017-09-07 | $107.40 | $107.40 | 1,581,600 | — | — |
| 2017-09-06 | $99.10 | $99.10 | 1,020,400 | — | — |
| 2017-09-05 | $96.85 | $96.85 | 883,500 | — | — |
| 2017-09-01 | $93.95 | $93.95 | 820,400 | — | — |
| 2017-08-31 | $92.50 | $92.50 | 771,700 | — | — |
| 2017-08-30 | $92.05 | $92.05 | 1,198,500 | — | — |
| 2017-08-29 | $94.15 | $94.15 | 1,541,200 | — | — |
| 2017-08-28 | $85.15 | $85.15 | 698,700 | — | — |
| 2017-08-25 | $82.70 | $82.70 | 637,500 | — | — |
| 2017-08-24 | $81.10 | $81.10 | 668,500 | — | — |
| 2017-08-23 | $82.55 | $82.55 | 575,100 | — | — |
| 2017-08-22 | $81.95 | $81.95 | 871,400 | — | — |
| 2017-08-21 | $80.60 | $80.60 | 823,600 | — | — |
| 2017-08-18 | $79.75 | $79.75 | 745,000 | — | — |
| 2017-08-17 | $80.70 | $80.70 | 1,001,500 | — | — |
| 2017-08-16 | $82.25 | $82.25 | 808,700 | — | — |
| 2017-08-15 | $80.55 | $80.55 | 761,800 | — | — |
| 2017-08-14 | $80.05 | $80.05 | 1,185,100 | — | — |
| 2017-08-11 | $78.45 | $78.45 | 1,128,000 | — | — |
| 2017-08-10 | $72.00 | $72.00 | 1,478,400 | — | — |
| 2017-08-09 | $79.50 | $79.50 | 661,900 | — | — |
| 2017-08-08 | $81.45 | $81.45 | 799,700 | — | — |
| 2017-08-07 | $83.65 | $83.65 | 799,200 | — | — |
| 2017-08-04 | $85.80 | $85.80 | 931,700 | — | — |
| 2017-08-03 | $85.85 | $85.85 | 1,138,900 | — | — |
| 2017-08-02 | $89.20 | $89.20 | 891,800 | — | — |
| 2017-08-01 | $89.95 | $89.95 | 2,218,300 | — | — |
| 2017-07-31 | $95.05 | $95.05 | 625,100 | — | — |
| 2017-07-28 | $97.60 | $97.60 | 457,900 | — | — |
| 2017-07-27 | $96.65 | $96.65 | 1,036,800 | — | — |
| 2017-07-26 | $95.30 | $95.30 | 700,400 | — | — |
| 2017-07-25 | $95.35 | $95.35 | 973,800 | — | — |
| 2017-07-24 | $95.85 | $95.85 | 1,278,200 | — | — |
| 2017-07-21 | $94.30 | $94.30 | 856,800 | — | — |
| 2017-07-20 | $94.75 | $94.75 | 1,492,200 | — | — |
| 2017-07-19 | $95.65 | $95.65 | 1,548,800 | — | — |
| 2017-07-18 | $93.45 | $93.45 | 3,408,400 | — | — |
| 2017-07-17 | $86.10 | $86.10 | 876,700 | — | — |
| 2017-07-14 | $89.55 | $89.55 | 475,300 | — | — |
| 2017-07-13 | $90.95 | $90.95 | 1,159,800 | — | — |
| 2017-07-12 | $89.05 | $89.05 | 637,800 | — | — |
| 2017-07-11 | $86.90 | $86.90 | 501,600 | — | — |
| 2017-07-10 | $85.85 | $85.85 | 699,100 | — | — |
| 2017-07-07 | $87.05 | $87.05 | 665,500 | — | — |
| 2017-07-06 | $86.45 | $86.45 | 618,800 | — | — |
| 2017-07-05 | $87.85 | $87.85 | 724,800 | — | — |
| 2017-07-03 | $87.85 | $87.85 | 428,700 | — | — |
| 2017-06-30 | $87.40 | $87.40 | 677,900 | — | — |
| 2017-06-29 | $86.75 | $86.75 | 660,300 | — | — |
| 2017-06-28 | $88.85 | $88.85 | 871,600 | — | — |
| 2017-06-27 | $84.85 | $84.85 | 917,300 | — | — |
| 2017-06-26 | $87.75 | $87.75 | 890,500 | — | — |
| 2017-06-23 | $87.50 | $87.50 | 1,124,600 | — | — |
| 2017-06-22 | $86.45 | $86.45 | 1,204,800 | — | — |
| 2017-06-21 | $80.25 | $80.25 | 1,136,000 | — | — |
| 2017-06-20 | $78.50 | $78.50 | 910,000 | — | — |
| 2017-06-19 | $80.40 | $80.40 | 795,400 | — | — |
| 2017-06-16 | $77.90 | $77.90 | 1,417,800 | — | — |
| 2017-06-15 | $78.50 | $78.50 | 639,000 | — | — |
| 2017-06-14 | $79.55 | $79.55 | 694,700 | — | — |
| 2017-06-13 | $77.90 | $77.90 | 842,100 | — | — |
| 2017-06-12 | $79.20 | $79.20 | 804,600 | — | — |
| 2017-06-09 | $79.95 | $79.95 | 806,500 | — | — |
| 2017-06-08 | $80.90 | $80.90 | 1,209,100 | — | — |
| 2017-06-07 | $79.55 | $79.55 | 1,683,500 | — | — |
| 2017-06-06 | $82.35 | $82.35 | 1,214,800 | — | — |
| 2017-06-05 | $83.65 | $83.65 | 4,937,400 | — | — |
| 2017-06-02 | $81.95 | $81.95 | 1,610,500 | — | — |
| 2017-06-01 | $81.65 | $81.65 | 3,000,900 | — | — |
| 2017-05-31 | $76.50 | $76.50 | 1,646,200 | — | — |
| 2017-05-30 | $76.90 | $76.90 | 1,523,400 | — | — |
| 2017-05-26 | $79.75 | $79.75 | 2,125,600 | — | — |
| 2017-05-25 | $78.05 | $78.05 | 5,696,500 | — | — |
| 2017-05-24 | $74.95 | $74.95 | 11,907,900 | — | — |
| 2017-05-23 | $57.80 | $57.80 | 5,680,200 | — | — |
| 2017-05-22 | $52.60 | $52.60 | 12,380,900 | — | — |
| 2017-05-19 | $37.80 | $37.80 | 1,502,200 | — | — |
| 2017-05-18 | $38.50 | $38.50 | 1,327,100 | — | — |
| 2017-05-17 | $36.25 | $36.25 | 2,034,200 | — | — |
| 2017-05-16 | $31.95 | $31.95 | 878,700 | — | — |
| 2017-05-15 | $31.60 | $31.60 | 752,700 | — | — |
| 2017-05-12 | $32.25 | $32.25 | 804,500 | — | — |
| 2017-05-11 | $30.75 | $30.75 | 1,294,300 | — | — |
| 2017-05-10 | $30.65 | $30.65 | 1,374,700 | — | — |
| 2017-05-09 | $30.30 | $30.30 | 1,449,500 | — | — |
| 2017-05-08 | $29.00 | $29.00 | 1,119,800 | — | — |
| 2017-05-05 | $30.70 | $30.70 | 4,248,700 | — | — |
| 2017-05-04 | $36.55 | $36.55 | 656,400 | — | — |
| 2017-05-03 | $37.05 | $37.05 | 397,800 | — | — |
| 2017-05-02 | $39.00 | $39.00 | 579,900 | — | — |
| 2017-05-01 | $40.55 | $40.55 | 360,500 | — | — |
| 2017-04-28 | $40.60 | $40.60 | 1,053,200 | — | — |
| 2017-04-27 | $39.95 | $39.95 | 1,275,600 | — | — |
| 2017-04-26 | $38.00 | $38.00 | 520,000 | — | — |
| 2017-04-25 | $38.35 | $38.35 | 597,300 | — | — |
| 2017-04-24 | $37.30 | $37.30 | 678,400 | — | — |
| 2017-04-21 | $37.15 | $37.15 | 483,100 | — | — |
| 2017-04-20 | $37.65 | $37.65 | 735,900 | — | — |
| 2017-04-19 | $37.25 | $37.25 | 1,053,300 | — | — |
| 2017-04-18 | $36.85 | $36.85 | 2,058,600 | — | — |
| 2017-04-17 | $39.60 | $39.60 | 1,309,100 | — | — |
| 2017-04-13 | $35.65 | $35.65 | 290,900 | — | — |
| 2017-04-12 | $35.70 | $35.70 | 644,900 | — | — |
| 2017-04-11 | $36.15 | $36.15 | 585,300 | — | — |
| 2017-04-10 | $36.70 | $36.70 | 512,700 | — | — |
| 2017-04-07 | $35.65 | $35.65 | 783,900 | — | — |
| 2017-04-06 | $34.75 | $34.75 | 895,100 | — | — |
| 2017-04-05 | $34.10 | $34.10 | 713,100 | — | — |
| 2017-04-04 | $35.50 | $35.50 | 864,400 | — | — |
| 2017-04-03 | $36.10 | $36.10 | 1,055,100 | — | — |
| 2017-03-31 | $37.20 | $37.20 | 588,300 | — | — |
| 2017-03-30 | $37.50 | $37.50 | 724,400 | — | — |
| 2017-03-29 | $38.15 | $38.15 | 392,000 | — | — |
| 2017-03-28 | $39.25 | $39.25 | 597,500 | — | — |
| 2017-03-27 | $38.90 | $38.90 | 636,200 | — | — |
| 2017-03-24 | $39.70 | $39.70 | 501,200 | — | — |
| 2017-03-23 | $40.10 | $40.10 | 374,800 | — | — |
| 2017-03-22 | $41.55 | $41.55 | 676,900 | — | — |
| 2017-03-21 | $40.25 | $40.25 | 949,000 | — | — |
| 2017-03-20 | $44.45 | $44.45 | 509,400 | — | — |
| 2017-03-17 | $44.15 | $44.15 | 2,198,500 | — | — |
| 2017-03-16 | $43.75 | $43.75 | 786,300 | — | — |
| 2017-03-15 | $43.30 | $43.30 | 734,400 | — | — |
| 2017-03-14 | $41.80 | $41.80 | 895,400 | — | — |
| 2017-03-13 | $44.80 | $44.80 | 1,880,300 | — | — |
| 2017-03-10 | $40.05 | $40.05 | 819,900 | — | — |
| 2017-03-09 | $39.25 | $39.25 | 867,900 | — | — |
| 2017-03-08 | $40.30 | $40.30 | 2,553,200 | — | — |
| 2017-03-07 | $35.60 | $35.60 | 1,660,700 | — | — |
| 2017-03-06 | $33.65 | $33.65 | 1,125,600 | — | — |
| 2017-03-03 | $33.75 | $33.75 | 1,404,900 | — | — |
| 2017-03-02 | $32.80 | $32.80 | 9,000,800 | — | — |
| 2017-03-01 | $38.05 | $38.05 | 789,600 | — | — |
| 2017-02-28 | $36.70 | $36.70 | 647,600 | — | — |
| 2017-02-27 | $37.35 | $37.35 | 922,500 | — | — |
| 2017-02-24 | $36.20 | $36.20 | 734,000 | — | — |
| 2017-02-23 | $34.70 | $34.70 | 537,300 | — | — |
| 2017-02-22 | $34.30 | $34.30 | 904,800 | — | — |
| 2017-02-21 | $38.35 | $38.35 | 1,099,000 | — | — |
| 2017-02-17 | $40.25 | $40.25 | 1,377,100 | — | — |
| 2017-02-16 | $37.35 | $37.35 | 776,000 | — | — |
| 2017-02-15 | $37.85 | $37.85 | 705,200 | — | — |
| 2017-02-14 | $36.95 | $36.95 | 365,400 | — | — |
| 2017-02-13 | $36.75 | $36.75 | 510,000 | — | — |
| 2017-02-10 | $36.45 | $36.45 | 529,600 | — | — |
| 2017-02-09 | $36.40 | $36.40 | 792,700 | — | — |
| 2017-02-08 | $37.25 | $37.25 | 1,231,600 | — | — |
| 2017-02-07 | $33.85 | $33.85 | 744,800 | — | — |
| 2017-02-06 | $33.15 | $33.15 | 398,500 | — | — |
| 2017-02-03 | $33.35 | $33.35 | 441,600 | — | — |
| 2017-02-02 | $33.45 | $33.45 | 527,100 | — | — |
| 2017-02-01 | $33.20 | $33.20 | 682,000 | — | — |
| 2017-01-31 | $32.40 | $32.40 | 1,129,300 | — | — |
| 2017-01-30 | $30.65 | $30.65 | 676,800 | — | — |
| 2017-01-27 | $32.15 | $32.15 | 398,800 | — | — |
| 2017-01-26 | $32.00 | $32.00 | 528,700 | — | — |
| 2017-01-25 | $33.45 | $33.45 | 486,400 | — | — |
| 2017-01-24 | $32.65 | $32.65 | 789,100 | — | — |
| 2017-01-23 | $31.10 | $31.10 | 881,600 | — | — |
| 2017-01-20 | $32.25 | $32.25 | 922,200 | — | — |
| 2017-01-19 | $35.50 | $35.50 | 456,700 | — | — |
| 2017-01-18 | $35.70 | $35.70 | 411,300 | — | — |
| 2017-01-17 | $34.65 | $34.65 | 751,300 | — | — |
| 2017-01-13 | $35.63 | $35.63 | 628,000 | — | — |
| 2017-01-12 | $34.75 | $34.75 | 560,300 | — | — |
| 2017-01-11 | $34.25 | $34.25 | 949,500 | — | — |
| 2017-01-10 | $35.25 | $35.25 | 903,700 | — | — |
| 2017-01-09 | $34.60 | $34.60 | 924,500 | — | — |
| 2017-01-06 | $34.35 | $34.35 | 969,000 | — | — |
| 2017-01-05 | $33.00 | $33.00 | 850,200 | — | — |
| 2017-01-04 | $34.25 | $34.25 | 971,800 | — | — |
| 2017-01-03 | $31.50 | $31.50 | 1,002,900 | — | — |