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
- 1997-09-02 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 | $86.10 | $99.60 | 159,100 | — | — |
| 2017-12-28 | $84.10 | $97.28 | 71,200 | — | — |
| 2017-12-27 | $84.00 | $97.17 | 56,900 | — | — |
| 2017-12-26 | $84.10 | $97.28 | 37,500 | — | — |
| 2017-12-22 | $84.15 | $97.34 | 40,200 | — | — |
| 2017-12-21 | $84.20 | $97.40 | 62,800 | — | — |
| 2017-12-20 | $83.90 | $97.05 | 79,600 | — | — |
| 2017-12-19 | $83.85 | $96.99 | 99,100 | — | — |
| 2017-12-18 | $85.65 | $99.07 | 89,700 | — | — |
| 2017-12-15 | $85.95 | $99.42 | 215,500 | — | — |
| 2017-12-14 | $83.60 | $96.70 | 98,500 | — | — |
| 2017-12-13 | $85.30 | $98.67 | 57,600 | — | — |
| 2017-12-12 | $84.70 | $97.98 | 88,100 | — | — |
| 2017-12-11 | $85.15 | $98.50 | 41,300 | — | — |
| 2017-12-08 | $84.90 | $98.21 | 69,100 | — | — |
| 2017-12-07 | $84.65 | $97.92 | 96,900 | — | — |
| 2017-12-06 | $86.15 | $99.65 | 86,200 | — | — |
| 2017-12-05 | $85.70 | $99.13 | 98,000 | — | — |
| 2017-12-04 | $86.20 | $99.71 | 132,000 | — | — |
| 2017-12-01 | $84.65 | $97.92 | 104,300 | — | — |
| 2017-11-30 | $85.50 | $98.90 | 151,200 | — | — |
| 2017-11-29 | $85.75 | $99.19 | 119,900 | — | — |
| 2017-11-28 | $83.60 | $96.70 | 95,500 | — | — |
| 2017-11-27 | $81.70 | $94.51 | 53,300 | — | — |
| 2017-11-24 | $81.60 | $94.39 | 36,700 | — | — |
| 2017-11-22 | $82.05 | $94.91 | 64,700 | — | — |
| 2017-11-21 | $82.05 | $94.91 | 62,900 | — | — |
| 2017-11-20 | $82.35 | $95.26 | 106,000 | — | — |
| 2017-11-17 | $81.75 | $94.56 | 109,200 | — | — |
| 2017-11-16 | $81.25 | $93.99 | 84,300 | — | — |
| 2017-11-15 | $79.90 | $92.42 | 76,200 | — | — |
| 2017-11-14 | $80.30 | $92.89 | 135,800 | — | — |
| 2017-11-13 | $80.25 | $92.83 | 109,600 | — | — |
| 2017-11-10 | $79.95 | $92.48 | 68,300 | — | — |
| 2017-11-09 | $80.30 | $92.89 | 94,600 | — | — |
| 2017-11-08 | $81.00 | $93.70 | 117,400 | — | — |
| 2017-11-07 | $82.90 | $95.89 | 183,500 | — | — |
| 2017-11-06 | $82.40 | $95.32 | 91,300 | — | — |
| 2017-11-03 | $81.80 | $94.62 | 212,100 | — | — |
| 2017-11-02 | $81.75 | $94.56 | 135,100 | — | — |
| 2017-11-01 | $82.10 | $94.97 | 131,900 | — | — |
| 2017-10-31 | $83.80 | $96.93 | 199,400 | — | — |
| 2017-10-30 | $84.90 | $98.21 | 218,700 | — | — |
| 2017-10-27 | $87.10 | $100.75 | 355,200 | — | — |
| 2017-10-26 | $89.35 | $103.35 | 111,800 | — | — |
| 2017-10-25 | $90.15 | $104.28 | 151,800 | — | — |
| 2017-10-24 | $89.90 | $103.99 | 66,800 | — | — |
| 2017-10-23 | $89.95 | $104.05 | 100,300 | — | — |
| 2017-10-20 | $90.35 | $104.51 | 110,600 | — | — |
| 2017-10-19 | $90.10 | $104.22 | 66,400 | — | — |
| 2017-10-18 | $89.65 | $103.70 | 140,600 | — | — |
| 2017-10-17 | $89.15 | $103.12 | 103,500 | — | — |
| 2017-10-16 | $90.10 | $104.22 | 119,700 | — | — |
| 2017-10-13 | $90.10 | $104.22 | 83,300 | — | — |
| 2017-10-12 | $89.70 | $103.76 | 68,800 | — | — |
| 2017-10-11 | $89.55 | $103.59 | 70,600 | — | — |
| 2017-10-10 | $88.80 | $102.72 | 70,600 | — | — |
| 2017-10-09 | $88.20 | $102.02 | 101,400 | — | — |
| 2017-10-06 | $89.50 | $103.53 | 114,600 | — | — |
| 2017-10-05 | $91.10 | $105.38 | 113,100 | — | — |
| 2017-10-04 | $90.65 | $104.86 | 117,800 | — | — |
| 2017-10-03 | $90.30 | $104.45 | 111,300 | — | — |
| 2017-10-02 | $89.40 | $103.41 | 139,000 | — | — |
| 2017-09-29 | $89.25 | $103.24 | 156,600 | — | — |
| 2017-09-28 | $88.80 | $102.72 | 68,800 | — | — |
| 2017-09-27 | $88.55 | $102.43 | 108,700 | — | — |
| 2017-09-26 | $88.05 | $101.85 | 61,600 | — | — |
| 2017-09-25 | $87.20 | $100.87 | 62,700 | — | — |
| 2017-09-22 | $87.60 | $101.33 | 53,600 | — | — |
| 2017-09-21 | $87.45 | $101.16 | 68,700 | — | — |
| 2017-09-20 | $88.30 | $102.14 | 74,000 | — | — |
| 2017-09-19 | $87.05 | $100.69 | 86,000 | — | — |
| 2017-09-18 | $86.75 | $100.35 | 104,400 | — | — |
| 2017-09-15 | $87.15 | $100.81 | 174,400 | — | — |
| 2017-09-14 | $86.10 | $99.60 | 67,800 | — | — |
| 2017-09-13 | $85.70 | $99.13 | 66,100 | — | — |
| 2017-09-12 | $84.10 | $97.28 | 50,400 | — | — |
| 2017-09-11 | $83.75 | $96.88 | 57,600 | — | — |
| 2017-09-08 | $83.40 | $96.47 | 76,900 | — | — |
| 2017-09-07 | $83.60 | $96.70 | 57,400 | — | — |
| 2017-09-06 | $82.85 | $95.84 | 70,200 | — | — |
| 2017-09-05 | $81.25 | $93.99 | 62,100 | — | — |
| 2017-09-01 | $81.80 | $94.62 | 73,800 | — | — |
| 2017-08-31 | $81.25 | $93.99 | 106,400 | — | — |
| 2017-08-30 | $81.45 | $94.22 | 54,900 | — | — |
| 2017-08-29 | $80.95 | $93.64 | 65,000 | — | — |
| 2017-08-28 | $81.10 | $93.81 | 63,300 | — | — |
| 2017-08-25 | $81.30 | $94.04 | 139,800 | — | — |
| 2017-08-24 | $81.25 | $93.99 | 58,700 | — | — |
| 2017-08-23 | $82.95 | $95.95 | 62,200 | — | — |
| 2017-08-22 | $82.40 | $95.32 | 44,800 | — | — |
| 2017-08-21 | $81.60 | $94.39 | 78,500 | — | — |
| 2017-08-18 | $81.05 | $93.75 | 72,100 | — | — |
| 2017-08-17 | $80.50 | $93.12 | 108,600 | — | — |
| 2017-08-16 | $82.20 | $95.08 | 58,700 | — | — |
| 2017-08-15 | $82.20 | $95.08 | 66,200 | — | — |
| 2017-08-14 | $82.35 | $95.26 | 63,100 | — | — |
| 2017-08-11 | $82.10 | $94.97 | 55,100 | — | — |
| 2017-08-10 | $82.20 | $94.68 | 79,300 | — | — |
| 2017-08-09 | $82.25 | $94.74 | 70,600 | — | — |
| 2017-08-08 | $83.70 | $96.41 | 74,300 | — | — |
| 2017-08-07 | $83.50 | $96.18 | 109,900 | — | — |
| 2017-08-04 | $83.70 | $96.41 | 112,300 | — | — |
| 2017-08-03 | $84.35 | $97.16 | 120,000 | — | — |
| 2017-08-02 | $84.90 | $97.79 | 91,800 | — | — |
| 2017-08-01 | $85.15 | $98.08 | 145,200 | — | — |
| 2017-07-31 | $84.25 | $97.04 | 165,300 | — | — |
| 2017-07-28 | $84.05 | $96.81 | 176,300 | — | — |
| 2017-07-27 | $84.20 | $96.98 | 114,800 | — | — |
| 2017-07-26 | $83.55 | $96.23 | 142,600 | — | — |
| 2017-07-25 | $84.55 | $97.39 | 256,400 | — | — |
| 2017-07-24 | $84.00 | $96.75 | 133,700 | — | — |
| 2017-07-21 | $84.65 | $97.50 | 168,300 | — | — |
| 2017-07-20 | $83.90 | $96.64 | 67,200 | — | — |
| 2017-07-19 | $82.75 | $95.31 | 79,600 | — | — |
| 2017-07-18 | $82.65 | $95.20 | 90,100 | — | — |
| 2017-07-17 | $82.55 | $95.08 | 128,500 | — | — |
| 2017-07-14 | $82.15 | $94.62 | 90,500 | — | — |
| 2017-07-13 | $81.75 | $94.16 | 126,200 | — | — |
| 2017-07-12 | $81.95 | $94.39 | 228,400 | — | — |
| 2017-07-11 | $81.65 | $94.05 | 271,500 | — | — |
| 2017-07-10 | $80.85 | $93.12 | 506,800 | — | — |
| 2017-07-07 | $82.53 | $95.06 | 377,600 | — | — |
| 2017-07-06 | $80.90 | $93.18 | 700,300 | — | — |
| 2017-07-05 | $88.00 | $101.36 | 232,000 | — | — |
| 2017-07-03 | $87.60 | $100.90 | 68,700 | — | — |
| 2017-06-30 | $87.60 | $100.90 | 120,100 | — | — |
| 2017-06-29 | $86.35 | $99.46 | 78,700 | — | — |
| 2017-06-28 | $85.55 | $98.54 | 99,100 | — | — |
| 2017-06-27 | $85.40 | $98.37 | 83,400 | — | — |
| 2017-06-26 | $84.60 | $97.44 | 246,200 | — | — |
| 2017-06-23 | $86.65 | $99.80 | 347,400 | — | — |
| 2017-06-22 | $86.00 | $99.06 | 140,100 | — | — |
| 2017-06-21 | $85.95 | $99.00 | 65,400 | — | — |
| 2017-06-20 | $85.80 | $98.83 | 177,100 | — | — |
| 2017-06-19 | $86.40 | $99.52 | 202,700 | — | — |
| 2017-06-16 | $85.00 | $97.90 | 247,200 | — | — |
| 2017-06-15 | $88.35 | $101.76 | 96,400 | — | — |
| 2017-06-14 | $88.30 | $101.71 | 75,900 | — | — |
| 2017-06-13 | $88.40 | $101.82 | 78,900 | — | — |
| 2017-06-12 | $88.95 | $102.45 | 85,500 | — | — |
| 2017-06-09 | $88.75 | $102.22 | 128,500 | — | — |
| 2017-06-08 | $88.40 | $101.82 | 84,000 | — | — |
| 2017-06-07 | $88.95 | $102.45 | 119,500 | — | — |
| 2017-06-06 | $88.40 | $101.82 | 119,600 | — | — |
| 2017-06-05 | $88.55 | $101.99 | 65,900 | — | — |
| 2017-06-02 | $89.20 | $102.74 | 118,100 | — | — |
| 2017-06-01 | $88.15 | $101.53 | 113,500 | — | — |
| 2017-05-31 | $88.25 | $101.65 | 61,400 | — | — |
| 2017-05-30 | $88.30 | $101.71 | 62,300 | — | — |
| 2017-05-26 | $88.10 | $101.48 | 69,000 | — | — |
| 2017-05-25 | $88.05 | $101.42 | 55,000 | — | — |
| 2017-05-24 | $88.25 | $101.65 | 52,200 | — | — |
| 2017-05-23 | $88.05 | $101.42 | 57,800 | — | — |
| 2017-05-22 | $88.85 | $102.34 | 68,600 | — | — |
| 2017-05-19 | $88.70 | $102.17 | 88,800 | — | — |
| 2017-05-18 | $88.55 | $101.99 | 115,000 | — | — |
| 2017-05-17 | $89.65 | $103.26 | 112,400 | — | — |
| 2017-05-16 | $91.50 | $105.39 | 86,700 | — | — |
| 2017-05-15 | $90.25 | $103.95 | 85,900 | — | — |
| 2017-05-12 | $89.35 | $102.91 | 76,200 | — | — |
| 2017-05-11 | $88.20 | $101.59 | 57,300 | — | — |
| 2017-05-10 | $89.55 | $103.15 | 102,300 | — | — |
| 2017-05-09 | $89.20 | $102.74 | 88,300 | — | — |
| 2017-05-08 | $88.45 | $101.88 | 82,600 | — | — |
| 2017-05-05 | $88.00 | $101.36 | 68,000 | — | — |
| 2017-05-04 | $86.90 | $100.09 | 67,300 | — | — |
| 2017-05-03 | $87.30 | $100.55 | 144,700 | — | — |
| 2017-05-02 | $86.60 | $99.75 | 148,200 | — | — |
| 2017-05-01 | $86.10 | $99.17 | 108,700 | — | — |
| 2017-04-28 | $86.95 | $100.15 | 71,900 | — | — |
| 2017-04-27 | $86.95 | $100.15 | 72,800 | — | — |
| 2017-04-26 | $87.40 | $100.67 | 76,700 | — | — |
| 2017-04-25 | $86.70 | $99.86 | 80,200 | — | — |
| 2017-04-24 | $86.30 | $99.40 | 131,500 | — | — |
| 2017-04-21 | $86.70 | $99.86 | 79,200 | — | — |
| 2017-04-20 | $87.95 | $101.30 | 110,900 | — | — |
| 2017-04-19 | $86.45 | $99.57 | 93,200 | — | — |
| 2017-04-18 | $86.05 | $99.11 | 91,900 | — | — |
| 2017-04-17 | $86.40 | $99.52 | 125,000 | — | — |
| 2017-04-13 | $85.85 | $98.88 | 185,600 | — | — |
| 2017-04-12 | $86.95 | $100.15 | 159,800 | — | — |
| 2017-04-11 | $87.00 | $100.21 | 108,400 | — | — |
| 2017-04-10 | $86.40 | $99.52 | 268,300 | — | — |
| 2017-04-07 | $87.00 | $100.21 | 584,500 | — | — |
| 2017-04-06 | $92.85 | $106.95 | 169,500 | — | — |
| 2017-04-05 | $91.85 | $105.79 | 130,000 | — | — |
| 2017-04-04 | $92.00 | $105.97 | 68,800 | — | — |
| 2017-04-03 | $92.20 | $106.20 | 123,400 | — | — |
| 2017-03-31 | $92.20 | $106.20 | 102,300 | — | — |
| 2017-03-30 | $93.60 | $107.81 | 88,700 | — | — |
| 2017-03-29 | $92.65 | $106.72 | 94,900 | — | — |
| 2017-03-28 | $91.30 | $105.16 | 83,100 | — | — |
| 2017-03-27 | $91.75 | $105.68 | 96,300 | — | — |
| 2017-03-24 | $91.60 | $105.51 | 59,800 | — | — |
| 2017-03-23 | $91.45 | $105.33 | 67,100 | — | — |
| 2017-03-22 | $90.20 | $103.89 | 68,700 | — | — |
| 2017-03-21 | $90.20 | $103.89 | 75,900 | — | — |
| 2017-03-20 | $91.35 | $105.22 | 125,400 | — | — |
| 2017-03-17 | $93.15 | $107.29 | 232,700 | — | — |
| 2017-03-16 | $90.40 | $104.12 | 64,400 | — | — |
| 2017-03-15 | $90.55 | $104.30 | 53,900 | — | — |
| 2017-03-14 | $89.00 | $102.51 | 62,500 | — | — |
| 2017-03-13 | $87.50 | $100.78 | 61,800 | — | — |
| 2017-03-10 | $88.60 | $102.05 | 82,300 | — | — |
| 2017-03-09 | $86.55 | $99.69 | 61,000 | — | — |
| 2017-03-08 | $86.80 | $99.98 | 55,800 | — | — |
| 2017-03-07 | $87.30 | $100.55 | 62,300 | — | — |
| 2017-03-06 | $88.35 | $101.76 | 70,200 | — | — |
| 2017-03-03 | $88.00 | $101.36 | 67,200 | — | — |
| 2017-03-02 | $89.65 | $103.26 | 52,200 | — | — |
| 2017-03-01 | $90.00 | $103.66 | 87,300 | — | — |
| 2017-02-28 | $88.40 | $101.82 | 126,800 | — | — |
| 2017-02-27 | $91.00 | $104.82 | 106,400 | — | — |
| 2017-02-24 | $90.55 | $104.30 | 105,000 | — | — |
| 2017-02-23 | $89.50 | $103.09 | 130,600 | — | — |
| 2017-02-22 | $91.40 | $105.28 | 55,900 | — | — |
| 2017-02-21 | $91.05 | $104.87 | 97,700 | — | — |
| 2017-02-17 | $90.10 | $103.78 | 103,500 | — | — |
| 2017-02-16 | $88.85 | $102.34 | 126,400 | — | — |
| 2017-02-15 | $90.80 | $104.58 | 189,000 | — | — |
| 2017-02-14 | $88.30 | $101.71 | 95,100 | — | — |
| 2017-02-13 | $88.20 | $101.59 | 103,700 | — | — |
| 2017-02-10 | $89.90 | $103.15 | 93,100 | — | — |
| 2017-02-09 | $87.90 | $100.85 | 83,800 | — | — |
| 2017-02-08 | $87.25 | $100.10 | 79,300 | — | — |
| 2017-02-07 | $85.65 | $98.27 | 114,100 | — | — |
| 2017-02-06 | $85.40 | $97.98 | 132,500 | — | — |
| 2017-02-03 | $89.00 | $102.11 | 136,200 | — | — |
| 2017-02-02 | $85.60 | $98.21 | 93,300 | — | — |
| 2017-02-01 | $85.25 | $97.81 | 129,400 | — | — |
| 2017-01-31 | $84.70 | $97.18 | 122,800 | — | — |
| 2017-01-30 | $83.65 | $95.97 | 90,900 | — | — |
| 2017-01-27 | $83.55 | $95.86 | 90,300 | — | — |
| 2017-01-26 | $83.45 | $95.74 | 98,700 | — | — |
| 2017-01-25 | $85.00 | $97.52 | 125,000 | — | — |
| 2017-01-24 | $85.15 | $97.70 | 90,100 | — | — |
| 2017-01-23 | $82.95 | $95.17 | 94,600 | — | — |
| 2017-01-20 | $83.35 | $95.63 | 73,200 | — | — |
| 2017-01-19 | $83.35 | $95.63 | 153,100 | — | — |
| 2017-01-18 | $84.85 | $97.35 | 76,700 | — | — |
| 2017-01-17 | $84.65 | $97.12 | 85,400 | — | — |
| 2017-01-13 | $84.05 | $96.43 | 60,000 | — | — |
| 2017-01-12 | $83.45 | $95.74 | 107,500 | — | — |
| 2017-01-11 | $84.65 | $97.12 | 147,600 | — | — |
| 2017-01-10 | $84.80 | $97.29 | 253,500 | — | — |
| 2017-01-09 | $84.80 | $97.29 | 242,600 | — | — |
| 2017-01-06 | $87.90 | $100.85 | 734,900 | — | — |
| 2017-01-05 | $82.90 | $95.11 | 339,300 | — | — |
| 2017-01-04 | $83.75 | $96.09 | 166,500 | — | — |
| 2017-01-03 | $83.80 | $96.15 | 193,900 | — | — |