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
- 2012-04-12 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 | $101.15 | $117.11 | 1,267,600 | — | — |
| 2017-12-28 | $101.96 | $118.05 | 1,258,300 | — | — |
| 2017-12-27 | $102.06 | $118.16 | 1,226,000 | — | — |
| 2017-12-26 | $101.64 | $117.67 | 900,400 | — | — |
| 2017-12-22 | $100.89 | $116.81 | 1,092,600 | — | — |
| 2017-12-21 | $100.08 | $115.87 | 2,359,900 | — | — |
| 2017-12-20 | $100.72 | $116.61 | 2,223,100 | — | — |
| 2017-12-19 | $99.14 | $114.78 | 1,552,300 | — | — |
| 2017-12-18 | $99.98 | $115.75 | 1,833,000 | — | — |
| 2017-12-15 | $99.92 | $115.68 | 2,957,300 | — | — |
| 2017-12-14 | $99.55 | $115.26 | 1,455,900 | — | — |
| 2017-12-13 | $99.99 | $115.76 | 1,912,700 | — | — |
| 2017-12-12 | $99.07 | $114.70 | 1,670,400 | — | — |
| 2017-12-11 | $99.72 | $115.45 | 1,299,500 | — | — |
| 2017-12-08 | $99.55 | $115.26 | 2,360,000 | — | — |
| 2017-12-07 | $97.86 | $113.30 | 1,485,700 | — | — |
| 2017-12-06 | $97.59 | $112.99 | 1,612,400 | — | — |
| 2017-12-05 | $98.27 | $113.77 | 1,820,200 | — | — |
| 2017-12-04 | $97.53 | $112.92 | 1,953,800 | — | — |
| 2017-12-01 | $97.57 | $112.96 | 2,329,600 | — | — |
| 2017-11-30 | $97.56 | $112.95 | 3,332,600 | — | — |
| 2017-11-29 | $94.91 | $109.88 | 2,004,100 | — | — |
| 2017-11-28 | $94.05 | $108.89 | 1,584,200 | — | — |
| 2017-11-27 | $92.81 | $107.45 | 2,066,200 | — | — |
| 2017-11-24 | $93.64 | $108.41 | 605,700 | — | — |
| 2017-11-22 | $93.29 | $108.01 | 1,414,100 | — | — |
| 2017-11-21 | $93.62 | $108.39 | 1,509,100 | — | — |
| 2017-11-20 | $92.62 | $107.23 | 919,600 | — | — |
| 2017-11-17 | $92.65 | $107.27 | 1,340,700 | — | — |
| 2017-11-16 | $92.46 | $107.05 | 2,197,900 | — | — |
| 2017-11-15 | $92.57 | $106.36 | 1,766,000 | — | — |
| 2017-11-14 | $92.83 | $106.66 | 1,774,800 | — | — |
| 2017-11-13 | $93.32 | $107.23 | 1,264,000 | — | — |
| 2017-11-10 | $93.66 | $107.62 | 1,347,800 | — | — |
| 2017-11-09 | $94.42 | $108.49 | 1,532,600 | — | — |
| 2017-11-08 | $94.55 | $108.64 | 2,035,400 | — | — |
| 2017-11-07 | $94.57 | $108.66 | 1,370,900 | — | — |
| 2017-11-06 | $94.43 | $108.50 | 1,927,100 | — | — |
| 2017-11-03 | $93.58 | $107.52 | 1,868,100 | — | — |
| 2017-11-02 | $93.46 | $107.39 | 1,822,800 | — | — |
| 2017-11-01 | $92.30 | $106.05 | 2,152,200 | — | — |
| 2017-10-31 | $91.08 | $104.65 | 1,442,200 | — | — |
| 2017-10-30 | $91.02 | $104.58 | 1,922,900 | — | — |
| 2017-10-27 | $91.99 | $105.70 | 2,082,900 | — | — |
| 2017-10-26 | $91.18 | $104.77 | 1,683,300 | — | — |
| 2017-10-25 | $91.71 | $105.38 | 2,187,400 | — | — |
| 2017-10-24 | $91.83 | $105.51 | 1,425,700 | — | — |
| 2017-10-23 | $91.24 | $104.84 | 2,036,000 | — | — |
| 2017-10-20 | $90.80 | $104.33 | 2,109,800 | — | — |
| 2017-10-19 | $90.39 | $103.86 | 1,899,800 | — | — |
| 2017-10-18 | $90.24 | $103.69 | 1,942,200 | — | — |
| 2017-10-17 | $90.63 | $104.13 | 2,398,400 | — | — |
| 2017-10-16 | $90.87 | $104.41 | 3,563,000 | — | — |
| 2017-10-13 | $94.43 | $108.50 | 1,608,600 | — | — |
| 2017-10-12 | $94.34 | $108.40 | 1,692,800 | — | — |
| 2017-10-11 | $93.68 | $107.64 | 1,644,300 | — | — |
| 2017-10-10 | $93.47 | $107.40 | 1,109,900 | — | — |
| 2017-10-09 | $93.32 | $107.23 | 1,238,700 | — | — |
| 2017-10-06 | $92.82 | $106.65 | 1,769,400 | — | — |
| 2017-10-05 | $93.33 | $107.24 | 2,046,000 | — | — |
| 2017-10-04 | $93.43 | $107.35 | 2,214,300 | — | — |
| 2017-10-03 | $93.63 | $107.58 | 2,606,100 | — | — |
| 2017-10-02 | $92.38 | $106.15 | 1,929,500 | — | — |
| 2017-09-29 | $91.61 | $105.26 | 1,947,300 | — | — |
| 2017-09-28 | $91.79 | $105.47 | 2,197,400 | — | — |
| 2017-09-27 | $91.80 | $105.48 | 2,468,200 | — | — |
| 2017-09-26 | $91.35 | $104.96 | 1,986,500 | — | — |
| 2017-09-25 | $91.01 | $104.57 | 2,039,700 | — | — |
| 2017-09-22 | $89.89 | $103.28 | 2,036,600 | — | — |
| 2017-09-21 | $89.14 | $102.42 | 2,035,700 | — | — |
| 2017-09-20 | $89.07 | $102.34 | 2,279,000 | — | — |
| 2017-09-19 | $89.09 | $102.37 | 1,928,600 | — | — |
| 2017-09-18 | $88.31 | $101.47 | 1,815,900 | — | — |
| 2017-09-15 | $87.67 | $100.73 | 4,363,600 | — | — |
| 2017-09-14 | $86.24 | $99.09 | 2,002,600 | — | — |
| 2017-09-13 | $86.35 | $99.22 | 1,748,100 | — | — |
| 2017-09-12 | $85.73 | $98.50 | 1,567,300 | — | — |
| 2017-09-11 | $85.19 | $97.88 | 1,508,900 | — | — |
| 2017-09-08 | $84.70 | $97.32 | 1,936,700 | — | — |
| 2017-09-07 | $84.04 | $96.56 | 1,853,200 | — | — |
| 2017-09-06 | $83.36 | $95.78 | 1,885,900 | — | — |
| 2017-09-05 | $83.24 | $95.64 | 2,491,400 | — | — |
| 2017-09-01 | $84.43 | $97.01 | 2,048,800 | — | — |
| 2017-08-31 | $83.81 | $96.30 | 2,446,000 | — | — |
| 2017-08-30 | $83.60 | $96.06 | 1,853,600 | — | — |
| 2017-08-29 | $83.50 | $95.94 | 1,696,800 | — | — |
| 2017-08-28 | $83.65 | $96.11 | 2,285,600 | — | — |
| 2017-08-25 | $83.42 | $95.85 | 1,778,600 | — | — |
| 2017-08-24 | $83.87 | $96.37 | 2,463,200 | — | — |
| 2017-08-23 | $82.36 | $94.63 | 1,159,800 | — | — |
| 2017-08-22 | $82.23 | $94.48 | 1,709,100 | — | — |
| 2017-08-21 | $81.90 | $94.10 | 1,686,900 | — | — |
| 2017-08-18 | $81.56 | $93.71 | 2,288,900 | — | — |
| 2017-08-17 | $80.89 | $92.94 | 2,359,100 | — | — |
| 2017-08-16 | $83.03 | $95.40 | 2,138,400 | — | — |
| 2017-08-15 | $83.68 | $95.34 | 1,907,600 | — | — |
| 2017-08-14 | $83.88 | $95.57 | 1,758,700 | — | — |
| 2017-08-11 | $83.44 | $95.07 | 1,858,200 | — | — |
| 2017-08-10 | $83.64 | $95.30 | 1,850,500 | — | — |
| 2017-08-09 | $84.49 | $96.27 | 2,297,100 | — | — |
| 2017-08-08 | $85.02 | $96.87 | 1,848,000 | — | — |
| 2017-08-07 | $85.07 | $96.93 | 2,187,200 | — | — |
| 2017-08-04 | $85.60 | $97.53 | 2,087,500 | — | — |
| 2017-08-03 | $85.65 | $97.59 | 2,430,100 | — | — |
| 2017-08-02 | $86.67 | $98.75 | 2,952,400 | — | — |
| 2017-08-01 | $85.63 | $97.57 | 2,696,700 | — | — |
| 2017-07-31 | $83.75 | $95.42 | 3,641,500 | — | — |
| 2017-07-28 | $83.65 | $95.31 | 2,169,400 | — | — |
| 2017-07-27 | $84.51 | $96.29 | 2,188,400 | — | — |
| 2017-07-26 | $83.70 | $95.37 | 1,753,700 | — | — |
| 2017-07-25 | $84.45 | $96.22 | 2,335,600 | — | — |
| 2017-07-24 | $82.65 | $94.17 | 1,417,900 | — | — |
| 2017-07-21 | $82.85 | $94.40 | 2,190,600 | — | — |
| 2017-07-20 | $82.36 | $93.84 | 1,167,700 | — | — |
| 2017-07-19 | $82.92 | $94.48 | 1,666,200 | — | — |
| 2017-07-18 | $81.96 | $93.38 | 1,339,100 | — | — |
| 2017-07-17 | $81.81 | $93.21 | 1,843,700 | — | — |
| 2017-07-14 | $82.20 | $93.66 | 1,435,800 | — | — |
| 2017-07-13 | $81.72 | $93.11 | 2,318,400 | — | — |
| 2017-07-12 | $82.24 | $93.70 | 1,606,000 | — | — |
| 2017-07-11 | $82.36 | $93.84 | 1,365,400 | — | — |
| 2017-07-10 | $82.46 | $93.95 | 1,498,700 | — | — |
| 2017-07-07 | $82.60 | $94.11 | 1,710,800 | — | — |
| 2017-07-06 | $81.89 | $93.31 | 1,590,800 | — | — |
| 2017-07-05 | $82.33 | $93.81 | 1,974,200 | — | — |
| 2017-07-03 | $83.34 | $94.96 | 1,076,900 | — | — |
| 2017-06-30 | $82.69 | $94.22 | 2,458,700 | — | — |
| 2017-06-29 | $81.87 | $93.28 | 2,514,000 | — | — |
| 2017-06-28 | $81.79 | $93.19 | 2,317,500 | — | — |
| 2017-06-27 | $80.54 | $91.77 | 1,653,900 | — | — |
| 2017-06-26 | $80.24 | $91.43 | 1,512,900 | — | — |
| 2017-06-23 | $80.27 | $91.46 | 2,696,600 | — | — |
| 2017-06-22 | $78.91 | $89.91 | 1,016,100 | — | — |
| 2017-06-21 | $78.89 | $89.89 | 2,073,900 | — | — |
| 2017-06-20 | $79.55 | $90.64 | 2,299,700 | — | — |
| 2017-06-19 | $81.24 | $92.56 | 2,757,400 | — | — |
| 2017-06-16 | $80.94 | $92.22 | 4,870,900 | — | — |
| 2017-06-15 | $79.08 | $90.10 | 2,157,300 | — | — |
| 2017-06-14 | $78.78 | $89.76 | 2,810,800 | — | — |
| 2017-06-13 | $80.63 | $91.87 | 1,843,100 | — | — |
| 2017-06-12 | $80.21 | $91.39 | 2,971,200 | — | — |
| 2017-06-09 | $79.57 | $90.66 | 2,832,800 | — | — |
| 2017-06-08 | $77.40 | $88.19 | 2,434,700 | — | — |
| 2017-06-07 | $76.96 | $87.69 | 2,556,000 | — | — |
| 2017-06-06 | $77.04 | $87.78 | 1,707,200 | — | — |
| 2017-06-05 | $76.86 | $87.57 | 2,251,900 | — | — |
| 2017-06-02 | $76.37 | $87.02 | 2,150,900 | — | — |
| 2017-06-01 | $76.62 | $87.30 | 2,503,800 | — | — |
| 2017-05-31 | $76.11 | $86.72 | 3,842,300 | — | — |
| 2017-05-30 | $77.00 | $87.73 | 1,920,200 | — | — |
| 2017-05-26 | $77.44 | $88.23 | 2,300,400 | — | — |
| 2017-05-25 | $77.42 | $88.21 | 2,765,100 | — | — |
| 2017-05-24 | $78.28 | $89.19 | 1,424,900 | — | — |
| 2017-05-23 | $78.14 | $89.03 | 2,977,000 | — | — |
| 2017-05-22 | $78.55 | $89.50 | 1,386,600 | — | — |
| 2017-05-19 | $78.25 | $89.16 | 2,293,200 | — | — |
| 2017-05-18 | $77.55 | $88.36 | 2,534,400 | — | — |
| 2017-05-17 | $77.67 | $88.50 | 2,208,700 | — | — |
| 2017-05-16 | $78.54 | $89.49 | 2,011,800 | — | — |
| 2017-05-15 | $80.12 | $90.49 | 1,725,800 | — | — |
| 2017-05-12 | $79.79 | $90.12 | 1,439,900 | — | — |
| 2017-05-11 | $79.52 | $89.81 | 1,440,400 | — | — |
| 2017-05-10 | $79.75 | $90.07 | 1,690,500 | — | — |
| 2017-05-09 | $79.60 | $89.90 | 1,455,800 | — | — |
| 2017-05-08 | $79.64 | $89.95 | 1,867,800 | — | — |
| 2017-05-05 | $79.35 | $89.62 | 1,764,000 | — | — |
| 2017-05-04 | $78.24 | $88.37 | 2,163,800 | — | — |
| 2017-05-03 | $79.59 | $89.89 | 1,946,200 | — | — |
| 2017-05-02 | $79.26 | $89.52 | 2,202,900 | — | — |
| 2017-05-01 | $79.56 | $89.86 | 2,632,700 | — | — |
| 2017-04-28 | $79.56 | $89.86 | 5,260,800 | — | — |
| 2017-04-27 | $78.05 | $88.15 | 3,001,200 | — | — |
| 2017-04-26 | $78.11 | $88.22 | 2,977,500 | — | — |
| 2017-04-25 | $78.08 | $88.19 | 2,632,800 | — | — |
| 2017-04-24 | $77.51 | $87.54 | 2,483,300 | — | — |
| 2017-04-21 | $76.35 | $86.23 | 2,561,100 | — | — |
| 2017-04-20 | $75.75 | $85.56 | 1,682,300 | — | — |
| 2017-04-19 | $75.33 | $85.08 | 2,511,300 | — | — |
| 2017-04-18 | $75.93 | $85.76 | 2,326,300 | — | — |
| 2017-04-17 | $77.01 | $86.98 | 1,548,800 | — | — |
| 2017-04-13 | $76.67 | $86.59 | 2,606,600 | — | — |
| 2017-04-12 | $77.38 | $87.40 | 2,006,100 | — | — |
| 2017-04-11 | $77.88 | $87.96 | 2,042,900 | — | — |
| 2017-04-10 | $78.05 | $88.15 | 2,503,900 | — | — |
| 2017-04-07 | $77.15 | $87.14 | 2,484,300 | — | — |
| 2017-04-06 | $76.88 | $86.83 | 3,322,400 | — | — |
| 2017-04-05 | $77.57 | $87.61 | 2,867,200 | — | — |
| 2017-04-04 | $78.43 | $88.58 | 1,368,100 | — | — |
| 2017-04-03 | $78.29 | $88.42 | 1,711,600 | — | — |
| 2017-03-31 | $79.22 | $89.47 | 2,744,100 | — | — |
| 2017-03-30 | $78.59 | $88.76 | 3,241,500 | — | — |
| 2017-03-29 | $78.32 | $88.46 | 2,282,000 | — | — |
| 2017-03-28 | $77.92 | $88.01 | 2,388,500 | — | — |
| 2017-03-27 | $77.25 | $87.25 | 2,089,300 | — | — |
| 2017-03-24 | $77.27 | $87.27 | 2,359,700 | — | — |
| 2017-03-23 | $78.48 | $88.64 | 2,211,800 | — | — |
| 2017-03-22 | $78.83 | $89.03 | 3,026,800 | — | — |
| 2017-03-21 | $78.60 | $88.77 | 4,631,300 | — | — |
| 2017-03-20 | $79.41 | $89.69 | 2,285,400 | — | — |
| 2017-03-17 | $79.94 | $90.29 | 2,799,600 | — | — |
| 2017-03-16 | $79.69 | $90.01 | 2,474,600 | — | — |
| 2017-03-15 | $80.15 | $90.52 | 2,411,800 | — | — |
| 2017-03-14 | $78.51 | $88.67 | 2,343,400 | — | — |
| 2017-03-13 | $79.01 | $89.24 | 2,178,700 | — | — |
| 2017-03-10 | $78.86 | $89.07 | 5,038,100 | — | — |
| 2017-03-09 | $76.84 | $86.79 | 2,684,500 | — | — |
| 2017-03-08 | $77.25 | $87.25 | 2,817,600 | — | — |
| 2017-03-07 | $77.48 | $87.51 | 2,679,200 | — | — |
| 2017-03-06 | $78.72 | $88.91 | 1,848,200 | — | — |
| 2017-03-03 | $78.34 | $88.48 | 1,737,700 | — | — |
| 2017-03-02 | $78.33 | $88.47 | 2,550,400 | — | — |
| 2017-03-01 | $79.37 | $89.64 | 3,204,500 | — | — |
| 2017-02-28 | $78.19 | $88.31 | 3,243,100 | — | — |
| 2017-02-27 | $78.86 | $89.07 | 2,648,400 | — | — |
| 2017-02-24 | $78.03 | $88.13 | 2,225,500 | — | — |
| 2017-02-23 | $78.61 | $88.79 | 1,864,600 | — | — |
| 2017-02-22 | $78.38 | $88.53 | 2,017,500 | — | — |
| 2017-02-21 | $79.03 | $89.26 | 2,833,700 | — | — |
| 2017-02-17 | $78.66 | $88.84 | 2,219,200 | — | — |
| 2017-02-16 | $78.50 | $88.66 | 2,939,200 | — | — |
| 2017-02-15 | $80.08 | $89.73 | 2,272,800 | — | — |
| 2017-02-14 | $79.98 | $89.62 | 2,543,900 | — | — |
| 2017-02-13 | $79.90 | $89.53 | 2,111,900 | — | — |
| 2017-02-10 | $79.86 | $89.49 | 2,030,700 | — | — |
| 2017-02-09 | $79.25 | $88.80 | 2,596,900 | — | — |
| 2017-02-08 | $78.86 | $88.37 | 3,042,800 | — | — |
| 2017-02-07 | $78.55 | $88.02 | 3,255,400 | — | — |
| 2017-02-06 | $79.14 | $88.68 | 3,016,700 | — | — |
| 2017-02-03 | $79.95 | $89.59 | 3,672,500 | — | — |
| 2017-02-02 | $81.05 | $90.82 | 3,386,800 | — | — |
| 2017-02-01 | $80.75 | $90.48 | 3,030,200 | — | — |
| 2017-01-31 | $81.62 | $91.46 | 2,740,200 | — | — |
| 2017-01-30 | $82.33 | $92.26 | 2,375,000 | — | — |
| 2017-01-27 | $82.77 | $92.75 | 2,099,300 | — | — |
| 2017-01-26 | $84.24 | $94.40 | 1,618,200 | — | — |
| 2017-01-25 | $85.00 | $95.25 | 1,707,900 | — | — |
| 2017-01-24 | $84.19 | $94.34 | 2,398,500 | — | — |
| 2017-01-23 | $82.20 | $92.11 | 2,033,700 | — | — |
| 2017-01-20 | $83.04 | $93.05 | 2,068,200 | — | — |
| 2017-01-19 | $82.99 | $92.99 | 1,929,600 | — | — |
| 2017-01-18 | $84.13 | $94.27 | 1,967,400 | — | — |
| 2017-01-17 | $83.56 | $93.63 | 2,379,700 | — | — |
| 2017-01-13 | $83.29 | $93.33 | 2,242,900 | — | — |
| 2017-01-12 | $84.34 | $94.51 | 2,169,400 | — | — |
| 2017-01-11 | $84.89 | $95.12 | 3,543,500 | — | — |
| 2017-01-10 | $83.76 | $93.86 | 3,697,700 | — | — |
| 2017-01-09 | $84.02 | $94.15 | 2,581,900 | — | — |
| 2017-01-06 | $85.40 | $95.70 | 1,989,400 | — | — |
| 2017-01-05 | $86.74 | $97.20 | 2,056,300 | — | — |
| 2017-01-04 | $87.26 | $97.78 | 2,306,900 | — | — |
| 2017-01-03 | $86.79 | $97.25 | 2,257,900 | — | — |