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
- 2010-04-01 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 | $101.55 | $109.19 | 181,100 | — | — |
| 2017-12-28 | $102.80 | $110.54 | 103,300 | — | — |
| 2017-12-27 | $102.55 | $110.27 | 126,600 | — | — |
| 2017-12-26 | $102.80 | $110.54 | 118,700 | — | — |
| 2017-12-22 | $103.40 | $111.18 | 140,800 | — | — |
| 2017-12-21 | $103.05 | $110.80 | 144,400 | — | — |
| 2017-12-20 | $102.75 | $110.48 | 161,500 | — | — |
| 2017-12-19 | $102.95 | $110.70 | 161,100 | — | — |
| 2017-12-18 | $103.90 | $111.72 | 253,300 | — | — |
| 2017-12-15 | $103.15 | $110.91 | 772,300 | — | — |
| 2017-12-14 | $101.65 | $109.30 | 180,000 | — | — |
| 2017-12-13 | $103.80 | $111.61 | 191,700 | — | — |
| 2017-12-12 | $104.05 | $111.88 | 128,200 | — | — |
| 2017-12-11 | $104.00 | $111.83 | 162,600 | — | — |
| 2017-12-08 | $103.75 | $111.56 | 155,600 | — | — |
| 2017-12-07 | $102.55 | $110.27 | 259,900 | — | — |
| 2017-12-06 | $102.25 | $109.94 | 338,700 | — | — |
| 2017-12-05 | $103.75 | $111.56 | 329,100 | — | — |
| 2017-12-04 | $105.00 | $112.90 | 237,600 | — | — |
| 2017-12-01 | $103.45 | $111.23 | 240,800 | — | — |
| 2017-11-30 | $104.00 | $111.83 | 281,100 | — | — |
| 2017-11-29 | $105.30 | $113.22 | 252,100 | — | — |
| 2017-11-28 | $102.65 | $110.37 | 338,800 | — | — |
| 2017-11-27 | $99.05 | $106.50 | 343,800 | — | — |
| 2017-11-24 | $98.95 | $106.40 | 92,900 | — | — |
| 2017-11-22 | $98.85 | $106.29 | 92,500 | — | — |
| 2017-11-21 | $99.20 | $106.67 | 192,400 | — | — |
| 2017-11-20 | $98.55 | $105.97 | 253,900 | — | — |
| 2017-11-17 | $97.95 | $105.32 | 198,200 | — | — |
| 2017-11-16 | $98.20 | $105.59 | 296,100 | — | — |
| 2017-11-15 | $98.90 | $106.13 | 331,300 | — | — |
| 2017-11-14 | $100.00 | $107.31 | 190,500 | — | — |
| 2017-11-13 | $100.10 | $107.42 | 484,600 | — | — |
| 2017-11-10 | $99.60 | $106.88 | 506,700 | — | — |
| 2017-11-09 | $98.55 | $105.75 | 698,000 | — | — |
| 2017-11-08 | $99.80 | $107.09 | 511,300 | — | — |
| 2017-11-07 | $88.75 | $95.24 | 364,100 | — | — |
| 2017-11-06 | $88.95 | $95.45 | 275,700 | — | — |
| 2017-11-03 | $88.65 | $95.13 | 151,600 | — | — |
| 2017-11-02 | $88.65 | $95.13 | 241,700 | — | — |
| 2017-11-01 | $87.70 | $94.11 | 196,000 | — | — |
| 2017-10-31 | $88.50 | $94.97 | 285,900 | — | — |
| 2017-10-30 | $87.45 | $93.84 | 228,100 | — | — |
| 2017-10-27 | $88.85 | $95.34 | 229,100 | — | — |
| 2017-10-26 | $87.10 | $93.47 | 152,200 | — | — |
| 2017-10-25 | $86.50 | $92.82 | 142,000 | — | — |
| 2017-10-24 | $86.55 | $92.87 | 219,000 | — | — |
| 2017-10-23 | $85.95 | $92.23 | 289,100 | — | — |
| 2017-10-20 | $85.95 | $92.23 | 417,500 | — | — |
| 2017-10-19 | $86.35 | $92.66 | 436,800 | — | — |
| 2017-10-18 | $88.70 | $95.18 | 253,700 | — | — |
| 2017-10-17 | $87.60 | $94.00 | 274,100 | — | — |
| 2017-10-16 | $89.25 | $95.77 | 225,900 | — | — |
| 2017-10-13 | $87.30 | $93.68 | 263,900 | — | — |
| 2017-10-12 | $87.70 | $94.11 | 209,000 | — | — |
| 2017-10-11 | $87.25 | $93.63 | 284,900 | — | — |
| 2017-10-10 | $86.50 | $92.82 | 290,600 | — | — |
| 2017-10-09 | $85.40 | $91.64 | 206,600 | — | — |
| 2017-10-06 | $84.65 | $90.84 | 243,800 | — | — |
| 2017-10-05 | $83.70 | $89.82 | 214,300 | — | — |
| 2017-10-04 | $82.20 | $88.21 | 125,400 | — | — |
| 2017-10-03 | $81.95 | $87.94 | 182,000 | — | — |
| 2017-10-02 | $81.85 | $87.83 | 207,300 | — | — |
| 2017-09-29 | $81.55 | $87.51 | 217,800 | — | — |
| 2017-09-28 | $81.85 | $87.83 | 216,800 | — | — |
| 2017-09-27 | $81.55 | $87.51 | 240,900 | — | — |
| 2017-09-26 | $79.65 | $85.47 | 190,800 | — | — |
| 2017-09-25 | $78.40 | $84.13 | 162,100 | — | — |
| 2017-09-22 | $78.15 | $83.86 | 170,700 | — | — |
| 2017-09-21 | $77.35 | $83.00 | 156,200 | — | — |
| 2017-09-20 | $77.45 | $83.11 | 160,300 | — | — |
| 2017-09-19 | $76.80 | $82.41 | 146,100 | — | — |
| 2017-09-18 | $76.70 | $82.31 | 243,700 | — | — |
| 2017-09-15 | $76.15 | $81.71 | 512,100 | — | — |
| 2017-09-14 | $75.15 | $80.64 | 232,400 | — | — |
| 2017-09-13 | $74.30 | $79.73 | 194,800 | — | — |
| 2017-09-12 | $74.90 | $80.37 | 137,700 | — | — |
| 2017-09-11 | $74.55 | $80.00 | 336,800 | — | — |
| 2017-09-08 | $73.20 | $78.55 | 264,600 | — | — |
| 2017-09-07 | $72.15 | $77.42 | 211,500 | — | — |
| 2017-09-06 | $73.75 | $79.14 | 277,100 | — | — |
| 2017-09-05 | $74.20 | $79.62 | 273,400 | — | — |
| 2017-09-01 | $76.85 | $82.47 | 164,900 | — | — |
| 2017-08-31 | $76.55 | $82.14 | 237,300 | — | — |
| 2017-08-30 | $76.50 | $82.09 | 184,500 | — | — |
| 2017-08-29 | $76.50 | $82.09 | 251,800 | — | — |
| 2017-08-28 | $76.50 | $82.09 | 118,700 | — | — |
| 2017-08-25 | $76.80 | $82.41 | 144,800 | — | — |
| 2017-08-24 | $76.40 | $81.98 | 146,900 | — | — |
| 2017-08-23 | $76.40 | $81.98 | 240,400 | — | — |
| 2017-08-22 | $76.30 | $81.88 | 192,900 | — | — |
| 2017-08-21 | $76.00 | $81.55 | 157,100 | — | — |
| 2017-08-18 | $76.30 | $81.88 | 269,600 | — | — |
| 2017-08-17 | $76.85 | $82.47 | 353,800 | — | — |
| 2017-08-16 | $79.70 | $85.52 | 362,100 | — | — |
| 2017-08-15 | $80.05 | $85.69 | 263,000 | — | — |
| 2017-08-14 | $81.75 | $87.51 | 381,100 | — | — |
| 2017-08-11 | $80.60 | $86.27 | 247,400 | — | — |
| 2017-08-10 | $80.85 | $86.54 | 271,200 | — | — |
| 2017-08-09 | $80.25 | $85.90 | 439,400 | — | — |
| 2017-08-08 | $81.75 | $87.51 | 382,600 | — | — |
| 2017-08-07 | $81.90 | $87.67 | 155,400 | — | — |
| 2017-08-04 | $82.20 | $87.99 | 119,100 | — | — |
| 2017-08-03 | $80.85 | $86.54 | 149,700 | — | — |
| 2017-08-02 | $81.30 | $87.02 | 146,000 | — | — |
| 2017-08-01 | $81.80 | $87.56 | 229,100 | — | — |
| 2017-07-31 | $81.05 | $86.76 | 308,600 | — | — |
| 2017-07-28 | $81.30 | $87.02 | 236,500 | — | — |
| 2017-07-27 | $81.65 | $87.40 | 293,000 | — | — |
| 2017-07-26 | $81.25 | $86.97 | 329,600 | — | — |
| 2017-07-25 | $80.80 | $86.49 | 330,000 | — | — |
| 2017-07-24 | $79.50 | $85.10 | 172,200 | — | — |
| 2017-07-21 | $78.35 | $83.87 | 218,700 | — | — |
| 2017-07-20 | $78.90 | $84.45 | 118,300 | — | — |
| 2017-07-19 | $78.65 | $84.19 | 258,200 | — | — |
| 2017-07-18 | $77.90 | $83.38 | 205,900 | — | — |
| 2017-07-17 | $77.85 | $83.33 | 174,300 | — | — |
| 2017-07-14 | $78.20 | $83.71 | 169,800 | — | — |
| 2017-07-13 | $77.50 | $82.96 | 174,000 | — | — |
| 2017-07-12 | $77.00 | $82.42 | 162,100 | — | — |
| 2017-07-11 | $77.50 | $82.96 | 183,500 | — | — |
| 2017-07-10 | $77.35 | $82.80 | 192,700 | — | — |
| 2017-07-07 | $77.40 | $82.85 | 160,500 | — | — |
| 2017-07-06 | $75.80 | $81.14 | 244,700 | — | — |
| 2017-07-05 | $76.20 | $81.56 | 156,000 | — | — |
| 2017-07-03 | $76.90 | $82.31 | 128,900 | — | — |
| 2017-06-30 | $75.75 | $81.08 | 155,600 | — | — |
| 2017-06-29 | $75.85 | $81.19 | 163,500 | — | — |
| 2017-06-28 | $76.25 | $81.62 | 217,400 | — | — |
| 2017-06-27 | $74.90 | $80.17 | 203,000 | — | — |
| 2017-06-26 | $74.75 | $80.01 | 184,600 | — | — |
| 2017-06-23 | $74.70 | $79.96 | 434,400 | — | — |
| 2017-06-22 | $74.40 | $79.64 | 189,200 | — | — |
| 2017-06-21 | $74.65 | $79.91 | 270,000 | — | — |
| 2017-06-20 | $75.15 | $80.44 | 213,000 | — | — |
| 2017-06-19 | $75.90 | $81.24 | 235,300 | — | — |
| 2017-06-16 | $75.30 | $80.60 | 423,900 | — | — |
| 2017-06-15 | $74.95 | $80.23 | 187,400 | — | — |
| 2017-06-14 | $75.40 | $80.71 | 275,800 | — | — |
| 2017-06-13 | $75.65 | $80.98 | 226,700 | — | — |
| 2017-06-12 | $75.10 | $80.39 | 496,500 | — | — |
| 2017-06-09 | $74.10 | $79.32 | 511,400 | — | — |
| 2017-06-08 | $73.20 | $78.35 | 277,500 | — | — |
| 2017-06-07 | $72.25 | $77.34 | 285,100 | — | — |
| 2017-06-06 | $71.70 | $76.75 | 452,500 | — | — |
| 2017-06-05 | $71.45 | $76.48 | 274,500 | — | — |
| 2017-06-02 | $72.80 | $77.92 | 292,600 | — | — |
| 2017-06-01 | $73.55 | $78.73 | 233,900 | — | — |
| 2017-05-31 | $72.20 | $77.28 | 295,600 | — | — |
| 2017-05-30 | $72.05 | $77.12 | 275,500 | — | — |
| 2017-05-26 | $71.75 | $76.80 | 382,100 | — | — |
| 2017-05-25 | $72.20 | $77.28 | 604,600 | — | — |
| 2017-05-24 | $71.70 | $76.75 | 1,003,900 | — | — |
| 2017-05-23 | $73.90 | $79.10 | 728,600 | — | — |
| 2017-05-22 | $77.25 | $82.69 | 241,300 | — | — |
| 2017-05-19 | $76.55 | $81.94 | 235,800 | — | — |
| 2017-05-18 | $76.60 | $81.99 | 304,300 | — | — |
| 2017-05-17 | $77.85 | $83.33 | 574,700 | — | — |
| 2017-05-16 | $80.15 | $85.59 | 530,100 | — | — |
| 2017-05-15 | $78.40 | $83.72 | 344,500 | — | — |
| 2017-05-12 | $76.55 | $81.74 | 409,700 | — | — |
| 2017-05-11 | $76.85 | $82.07 | 713,000 | — | — |
| 2017-05-10 | $78.75 | $84.09 | 862,200 | — | — |
| 2017-05-09 | $84.75 | $90.50 | 316,200 | — | — |
| 2017-05-08 | $85.65 | $91.46 | 221,000 | — | — |
| 2017-05-05 | $85.30 | $91.09 | 186,100 | — | — |
| 2017-05-04 | $85.15 | $90.93 | 273,700 | — | — |
| 2017-05-03 | $85.35 | $91.14 | 176,800 | — | — |
| 2017-05-02 | $84.95 | $90.71 | 222,300 | — | — |
| 2017-05-01 | $84.35 | $90.07 | 243,300 | — | — |
| 2017-04-28 | $83.80 | $89.49 | 241,300 | — | — |
| 2017-04-27 | $84.70 | $90.45 | 240,800 | — | — |
| 2017-04-26 | $84.20 | $89.91 | 398,600 | — | — |
| 2017-04-25 | $85.00 | $90.77 | 558,900 | — | — |
| 2017-04-24 | $84.75 | $90.50 | 390,100 | — | — |
| 2017-04-21 | $82.80 | $88.42 | 840,500 | — | — |
| 2017-04-20 | $85.05 | $90.82 | 432,600 | — | — |
| 2017-04-19 | $82.80 | $88.42 | 265,400 | — | — |
| 2017-04-18 | $82.95 | $88.58 | 323,200 | — | — |
| 2017-04-17 | $82.85 | $88.47 | 282,000 | — | — |
| 2017-04-13 | $81.10 | $86.60 | 215,600 | — | — |
| 2017-04-12 | $81.60 | $87.14 | 273,000 | — | — |
| 2017-04-11 | $82.95 | $88.58 | 327,000 | — | — |
| 2017-04-10 | $82.15 | $87.72 | 291,000 | — | — |
| 2017-04-07 | $82.65 | $88.26 | 193,400 | — | — |
| 2017-04-06 | $82.60 | $88.21 | 353,300 | — | — |
| 2017-04-05 | $81.15 | $86.66 | 325,900 | — | — |
| 2017-04-04 | $81.95 | $87.51 | 282,900 | — | — |
| 2017-04-03 | $82.10 | $87.67 | 381,200 | — | — |
| 2017-03-31 | $82.20 | $87.78 | 294,200 | — | — |
| 2017-03-30 | $82.20 | $87.78 | 206,000 | — | — |
| 2017-03-29 | $80.70 | $86.18 | 268,200 | — | — |
| 2017-03-28 | $81.20 | $86.71 | 356,300 | — | — |
| 2017-03-27 | $80.05 | $85.48 | 301,800 | — | — |
| 2017-03-24 | $80.35 | $85.80 | 160,900 | — | — |
| 2017-03-23 | $80.25 | $85.70 | 245,700 | — | — |
| 2017-03-22 | $79.70 | $85.11 | 339,800 | — | — |
| 2017-03-21 | $79.85 | $85.27 | 549,200 | — | — |
| 2017-03-20 | $81.65 | $87.19 | 232,800 | — | — |
| 2017-03-17 | $82.30 | $87.88 | 567,700 | — | — |
| 2017-03-16 | $83.40 | $89.06 | 337,400 | — | — |
| 2017-03-15 | $82.20 | $87.78 | 280,100 | — | — |
| 2017-03-14 | $81.65 | $87.19 | 253,700 | — | — |
| 2017-03-13 | $81.50 | $87.03 | 226,000 | — | — |
| 2017-03-10 | $81.40 | $86.92 | 270,500 | — | — |
| 2017-03-09 | $80.35 | $85.80 | 241,100 | — | — |
| 2017-03-08 | $80.35 | $85.80 | 328,700 | — | — |
| 2017-03-07 | $81.35 | $86.87 | 231,700 | — | — |
| 2017-03-06 | $81.70 | $87.24 | 346,200 | — | — |
| 2017-03-03 | $81.80 | $87.35 | 241,500 | — | — |
| 2017-03-02 | $81.20 | $86.71 | 268,200 | — | — |
| 2017-03-01 | $83.00 | $88.63 | 340,300 | — | — |
| 2017-02-28 | $80.75 | $86.23 | 415,500 | — | — |
| 2017-02-27 | $80.55 | $86.02 | 270,400 | — | — |
| 2017-02-24 | $80.15 | $85.59 | 266,100 | — | — |
| 2017-02-23 | $80.30 | $85.75 | 292,200 | — | — |
| 2017-02-22 | $80.55 | $86.02 | 282,000 | — | — |
| 2017-02-21 | $80.70 | $86.18 | 256,100 | — | — |
| 2017-02-17 | $80.75 | $86.23 | 347,300 | — | — |
| 2017-02-16 | $80.50 | $85.96 | 270,000 | — | — |
| 2017-02-15 | $80.45 | $85.91 | 338,900 | — | — |
| 2017-02-14 | $80.30 | $85.55 | 393,600 | — | — |
| 2017-02-13 | $80.15 | $85.39 | 535,600 | — | — |
| 2017-02-10 | $80.50 | $85.76 | 739,500 | — | — |
| 2017-02-09 | $78.40 | $83.52 | 803,100 | — | — |
| 2017-02-08 | $77.60 | $82.67 | 518,500 | — | — |
| 2017-02-07 | $77.00 | $82.03 | 309,100 | — | — |
| 2017-02-06 | $77.20 | $82.24 | 313,700 | — | — |
| 2017-02-03 | $77.25 | $82.30 | 414,700 | — | — |
| 2017-02-02 | $74.75 | $79.63 | 265,000 | — | — |
| 2017-02-01 | $75.30 | $80.22 | 364,400 | — | — |
| 2017-01-31 | $75.45 | $80.38 | 511,000 | — | — |
| 2017-01-30 | $75.55 | $80.49 | 336,400 | — | — |
| 2017-01-27 | $76.15 | $81.13 | 301,900 | — | — |
| 2017-01-26 | $76.40 | $81.39 | 423,200 | — | — |
| 2017-01-25 | $76.15 | $81.13 | 543,800 | — | — |
| 2017-01-24 | $73.20 | $77.98 | 305,100 | — | — |
| 2017-01-23 | $72.70 | $77.45 | 207,000 | — | — |
| 2017-01-20 | $73.20 | $77.98 | 424,000 | — | — |
| 2017-01-19 | $72.95 | $77.72 | 458,000 | — | — |
| 2017-01-18 | $72.95 | $77.72 | 326,200 | — | — |
| 2017-01-17 | $72.10 | $76.81 | 714,300 | — | — |
| 2017-01-13 | $74.60 | $79.47 | 797,700 | — | — |
| 2017-01-12 | $72.60 | $77.34 | 396,800 | — | — |
| 2017-01-11 | $72.25 | $76.97 | 311,300 | — | — |
| 2017-01-10 | $71.55 | $76.22 | 464,100 | — | — |
| 2017-01-09 | $70.10 | $74.68 | 526,400 | — | — |
| 2017-01-06 | $70.95 | $75.59 | 287,200 | — | — |
| 2017-01-05 | $69.95 | $74.52 | 299,600 | — | — |
| 2017-01-04 | $71.00 | $75.64 | 390,300 | — | — |
| 2017-01-03 | $69.95 | $74.52 | 309,900 | — | — |