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
- 2005-08-10 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 | $126.40 | $130.58 | 47,600 | — | — |
| 2017-12-28 | $127.74 | $131.96 | 38,100 | — | — |
| 2017-12-27 | $126.59 | $130.77 | 63,000 | — | — |
| 2017-12-26 | $125.75 | $129.91 | 43,400 | — | — |
| 2017-12-22 | $126.27 | $130.44 | 103,500 | — | — |
| 2017-12-21 | $125.99 | $130.15 | 83,700 | — | — |
| 2017-12-20 | $123.87 | $127.96 | 87,800 | — | — |
| 2017-12-19 | $120.95 | $124.95 | 67,400 | — | — |
| 2017-12-18 | $122.50 | $126.55 | 93,900 | — | — |
| 2017-12-15 | $121.44 | $125.45 | 171,500 | — | — |
| 2017-12-14 | $118.57 | $122.49 | 73,200 | — | — |
| 2017-12-13 | $121.30 | $125.31 | 53,700 | — | — |
| 2017-12-12 | $119.94 | $123.90 | 54,800 | — | — |
| 2017-12-11 | $120.85 | $124.85 | 154,800 | — | — |
| 2017-12-08 | $123.84 | $127.93 | 160,200 | — | — |
| 2017-12-07 | $126.09 | $130.26 | 91,800 | — | — |
| 2017-12-06 | $127.60 | $131.82 | 61,900 | — | — |
| 2017-12-05 | $127.53 | $131.75 | 89,000 | — | — |
| 2017-12-04 | $131.12 | $135.45 | 81,800 | — | — |
| 2017-12-01 | $131.71 | $136.06 | 73,300 | — | — |
| 2017-11-30 | $133.45 | $137.86 | 132,100 | — | — |
| 2017-11-29 | $133.27 | $137.68 | 209,600 | — | — |
| 2017-11-28 | $126.86 | $131.05 | 114,400 | — | — |
| 2017-11-27 | $125.16 | $129.30 | 113,400 | — | — |
| 2017-11-24 | $126.25 | $130.42 | 29,600 | — | — |
| 2017-11-22 | $127.09 | $131.29 | 82,500 | — | — |
| 2017-11-21 | $131.05 | $135.38 | 111,700 | — | — |
| 2017-11-20 | $127.49 | $131.70 | 90,800 | — | — |
| 2017-11-17 | $124.97 | $129.10 | 73,200 | — | — |
| 2017-11-16 | $124.18 | $128.29 | 67,100 | — | — |
| 2017-11-15 | $120.79 | $124.78 | 91,200 | — | — |
| 2017-11-14 | $122.55 | $126.60 | 57,500 | — | — |
| 2017-11-13 | $123.11 | $127.18 | 59,500 | — | — |
| 2017-11-10 | $122.67 | $126.73 | 70,400 | — | — |
| 2017-11-09 | $121.95 | $125.98 | 87,900 | — | — |
| 2017-11-08 | $122.60 | $126.65 | 181,000 | — | — |
| 2017-11-07 | $120.04 | $124.01 | 71,400 | — | — |
| 2017-11-06 | $121.73 | $125.75 | 56,600 | — | — |
| 2017-11-03 | $123.33 | $127.41 | 134,800 | — | — |
| 2017-11-02 | $127.28 | $131.49 | 98,400 | — | — |
| 2017-11-01 | $123.95 | $128.05 | 46,900 | — | — |
| 2017-10-31 | $123.82 | $127.91 | 115,600 | — | — |
| 2017-10-30 | $122.91 | $126.97 | 81,000 | — | — |
| 2017-10-27 | $127.71 | $131.93 | 66,100 | — | — |
| 2017-10-26 | $128.89 | $133.15 | 48,900 | — | — |
| 2017-10-25 | $127.24 | $131.45 | 52,300 | — | — |
| 2017-10-24 | $126.70 | $130.89 | 98,900 | — | — |
| 2017-10-23 | $126.45 | $130.63 | 57,700 | — | — |
| 2017-10-20 | $126.73 | $130.92 | 69,200 | — | — |
| 2017-10-19 | $126.64 | $130.83 | 72,700 | — | — |
| 2017-10-18 | $126.72 | $130.91 | 82,900 | — | — |
| 2017-10-17 | $125.99 | $130.15 | 48,300 | — | — |
| 2017-10-16 | $127.74 | $131.96 | 55,800 | — | — |
| 2017-10-13 | $126.50 | $130.68 | 33,100 | — | — |
| 2017-10-12 | $125.73 | $129.89 | 61,400 | — | — |
| 2017-10-11 | $126.02 | $130.19 | 58,300 | — | — |
| 2017-10-10 | $126.59 | $130.77 | 49,800 | — | — |
| 2017-10-09 | $126.10 | $130.27 | 41,200 | — | — |
| 2017-10-06 | $125.58 | $129.73 | 55,800 | — | — |
| 2017-10-05 | $125.62 | $129.77 | 61,000 | — | — |
| 2017-10-04 | $125.69 | $129.85 | 49,100 | — | — |
| 2017-10-03 | $125.82 | $129.98 | 92,700 | — | — |
| 2017-10-02 | $125.12 | $129.26 | 119,300 | — | — |
| 2017-09-29 | $125.15 | $129.29 | 90,800 | — | — |
| 2017-09-28 | $124.49 | $128.61 | 111,500 | — | — |
| 2017-09-27 | $124.74 | $128.86 | 126,700 | — | — |
| 2017-09-26 | $121.40 | $125.41 | 62,600 | — | — |
| 2017-09-25 | $121.27 | $125.28 | 82,400 | — | — |
| 2017-09-22 | $120.23 | $124.20 | 70,800 | — | — |
| 2017-09-21 | $120.20 | $124.17 | 73,600 | — | — |
| 2017-09-20 | $119.16 | $123.10 | 133,400 | — | — |
| 2017-09-19 | $119.68 | $123.64 | 99,700 | — | — |
| 2017-09-18 | $117.35 | $121.23 | 85,600 | — | — |
| 2017-09-15 | $116.73 | $120.59 | 148,800 | — | — |
| 2017-09-14 | $115.11 | $118.92 | 58,200 | — | — |
| 2017-09-13 | $114.58 | $118.37 | 70,600 | — | — |
| 2017-09-12 | $112.91 | $116.64 | 116,500 | — | — |
| 2017-09-11 | $110.35 | $114.00 | 49,800 | — | — |
| 2017-09-08 | $109.23 | $112.84 | 92,600 | — | — |
| 2017-09-07 | $108.00 | $111.57 | 69,600 | — | — |
| 2017-09-06 | $109.57 | $113.19 | 58,100 | — | — |
| 2017-09-05 | $109.68 | $113.31 | 52,700 | — | — |
| 2017-09-01 | $111.17 | $114.85 | 40,800 | — | — |
| 2017-08-31 | $110.27 | $113.92 | 64,900 | — | — |
| 2017-08-30 | $109.33 | $112.94 | 46,700 | — | — |
| 2017-08-29 | $108.60 | $112.19 | 53,100 | — | — |
| 2017-08-28 | $107.66 | $111.22 | 52,100 | — | — |
| 2017-08-25 | $107.68 | $111.24 | 133,900 | — | — |
| 2017-08-24 | $106.98 | $110.52 | 47,300 | — | — |
| 2017-08-23 | $107.82 | $111.38 | 35,100 | — | — |
| 2017-08-22 | $108.37 | $111.95 | 52,800 | — | — |
| 2017-08-21 | $106.58 | $110.10 | 71,400 | — | — |
| 2017-08-18 | $106.00 | $109.50 | 93,300 | — | — |
| 2017-08-17 | $105.47 | $108.96 | 78,800 | — | — |
| 2017-08-16 | $106.41 | $109.93 | 57,100 | — | — |
| 2017-08-15 | $105.35 | $108.83 | 50,000 | — | — |
| 2017-08-14 | $107.63 | $111.19 | 74,300 | — | — |
| 2017-08-11 | $104.48 | $107.93 | 61,200 | — | — |
| 2017-08-10 | $105.30 | $108.78 | 64,500 | — | — |
| 2017-08-09 | $107.55 | $111.11 | 81,600 | — | — |
| 2017-08-08 | $106.59 | $110.11 | 70,200 | — | — |
| 2017-08-07 | $103.03 | $106.44 | 46,500 | — | — |
| 2017-08-04 | $103.65 | $107.08 | 31,800 | — | — |
| 2017-08-03 | $102.80 | $106.20 | 52,600 | — | — |
| 2017-08-02 | $102.97 | $106.37 | 43,700 | — | — |
| 2017-08-01 | $103.85 | $107.28 | 55,300 | — | — |
| 2017-07-31 | $103.34 | $106.76 | 54,900 | — | — |
| 2017-07-28 | $102.64 | $106.03 | 36,400 | — | — |
| 2017-07-27 | $102.36 | $105.74 | 30,700 | — | — |
| 2017-07-26 | $102.27 | $105.65 | 52,000 | — | — |
| 2017-07-25 | $105.12 | $108.60 | 60,400 | — | — |
| 2017-07-24 | $103.42 | $106.84 | 53,600 | — | — |
| 2017-07-21 | $103.86 | $107.29 | 126,400 | — | — |
| 2017-07-20 | $105.44 | $108.93 | 49,900 | — | — |
| 2017-07-19 | $106.01 | $109.51 | 53,200 | — | — |
| 2017-07-18 | $104.86 | $108.33 | 83,300 | — | — |
| 2017-07-17 | $105.03 | $108.50 | 65,800 | — | — |
| 2017-07-14 | $104.40 | $107.85 | 81,300 | — | — |
| 2017-07-13 | $103.72 | $107.15 | 130,900 | — | — |
| 2017-07-12 | $102.67 | $106.06 | 205,300 | — | — |
| 2017-07-11 | $102.46 | $105.85 | 68,700 | — | — |
| 2017-07-10 | $101.61 | $104.97 | 83,700 | — | — |
| 2017-07-07 | $102.28 | $105.66 | 69,200 | — | — |
| 2017-07-06 | $101.54 | $104.90 | 61,200 | — | — |
| 2017-07-05 | $102.60 | $105.99 | 58,800 | — | — |
| 2017-07-03 | $102.90 | $106.30 | 41,100 | — | — |
| 2017-06-30 | $101.76 | $105.12 | 96,900 | — | — |
| 2017-06-29 | $99.99 | $103.30 | 83,800 | — | — |
| 2017-06-28 | $101.77 | $105.13 | 65,700 | — | — |
| 2017-06-27 | $99.64 | $102.93 | 85,200 | — | — |
| 2017-06-26 | $101.96 | $105.33 | 156,900 | — | — |
| 2017-06-23 | $101.54 | $104.90 | 96,800 | — | — |
| 2017-06-22 | $100.47 | $103.79 | 85,200 | — | — |
| 2017-06-21 | $100.69 | $104.02 | 82,500 | — | — |
| 2017-06-20 | $104.51 | $107.96 | 67,600 | — | — |
| 2017-06-19 | $105.43 | $108.92 | 81,800 | — | — |
| 2017-06-16 | $104.82 | $108.29 | 201,300 | — | — |
| 2017-06-15 | $103.69 | $107.12 | 118,600 | — | — |
| 2017-06-14 | $101.85 | $105.22 | 124,600 | — | — |
| 2017-06-13 | $104.25 | $107.70 | 102,900 | — | — |
| 2017-06-12 | $105.51 | $109.00 | 89,900 | — | — |
| 2017-06-09 | $106.65 | $110.18 | 142,000 | — | — |
| 2017-06-08 | $105.20 | $108.68 | 155,300 | — | — |
| 2017-06-07 | $104.46 | $107.91 | 94,300 | — | — |
| 2017-06-06 | $105.10 | $108.57 | 68,300 | — | — |
| 2017-06-05 | $104.49 | $107.94 | 64,900 | — | — |
| 2017-06-02 | $106.25 | $109.76 | 95,100 | — | — |
| 2017-06-01 | $105.46 | $108.95 | 126,900 | — | — |
| 2017-05-31 | $101.32 | $104.67 | 142,200 | — | — |
| 2017-05-30 | $99.45 | $102.74 | 74,700 | — | — |
| 2017-05-26 | $99.60 | $102.89 | 60,400 | — | — |
| 2017-05-25 | $99.67 | $102.96 | 110,600 | — | — |
| 2017-05-24 | $100.68 | $104.01 | 61,300 | — | — |
| 2017-05-23 | $101.02 | $104.36 | 76,100 | — | — |
| 2017-05-22 | $100.53 | $103.85 | 47,600 | — | — |
| 2017-05-19 | $99.54 | $102.83 | 98,300 | — | — |
| 2017-05-18 | $98.64 | $101.90 | 98,000 | — | — |
| 2017-05-17 | $98.37 | $101.62 | 100,100 | — | — |
| 2017-05-16 | $100.51 | $103.83 | 75,800 | — | — |
| 2017-05-15 | $100.46 | $103.78 | 45,000 | — | — |
| 2017-05-12 | $99.06 | $102.33 | 63,600 | — | — |
| 2017-05-11 | $100.89 | $104.23 | 47,600 | — | — |
| 2017-05-10 | $101.48 | $104.83 | 70,700 | — | — |
| 2017-05-09 | $102.47 | $105.86 | 98,400 | — | — |
| 2017-05-08 | $101.75 | $105.11 | 66,300 | — | — |
| 2017-05-05 | $102.20 | $105.58 | 106,400 | — | — |
| 2017-05-04 | $100.97 | $104.31 | 86,600 | — | — |
| 2017-05-03 | $99.73 | $103.03 | 51,900 | — | — |
| 2017-05-02 | $100.58 | $103.90 | 53,100 | — | — |
| 2017-05-01 | $100.50 | $103.82 | 37,800 | — | — |
| 2017-04-28 | $100.30 | $103.62 | 70,200 | — | — |
| 2017-04-27 | $101.47 | $104.82 | 78,400 | — | — |
| 2017-04-26 | $100.92 | $104.26 | 80,900 | — | — |
| 2017-04-25 | $99.17 | $102.45 | 141,000 | — | — |
| 2017-04-24 | $97.15 | $100.36 | 64,900 | — | — |
| 2017-04-21 | $95.00 | $98.14 | 77,900 | — | — |
| 2017-04-20 | $94.36 | $97.48 | 141,900 | — | — |
| 2017-04-19 | $92.09 | $95.13 | 73,400 | — | — |
| 2017-04-18 | $92.25 | $95.30 | 112,400 | — | — |
| 2017-04-17 | $92.48 | $95.54 | 77,000 | — | — |
| 2017-04-13 | $91.68 | $94.71 | 50,500 | — | — |
| 2017-04-12 | $93.41 | $96.50 | 96,300 | — | — |
| 2017-04-11 | $96.09 | $99.27 | 51,500 | — | — |
| 2017-04-10 | $95.06 | $98.20 | 49,800 | — | — |
| 2017-04-07 | $94.47 | $97.59 | 81,000 | — | — |
| 2017-04-06 | $94.28 | $97.40 | 118,800 | — | — |
| 2017-04-05 | $92.97 | $96.04 | 202,800 | — | — |
| 2017-04-04 | $96.02 | $99.19 | 143,300 | — | — |
| 2017-04-03 | $96.29 | $99.47 | 129,600 | — | — |
| 2017-03-31 | $97.09 | $100.30 | 168,600 | — | — |
| 2017-03-30 | $96.01 | $99.18 | 82,600 | — | — |
| 2017-03-29 | $94.43 | $97.55 | 79,000 | — | — |
| 2017-03-28 | $93.22 | $96.30 | 82,400 | — | — |
| 2017-03-27 | $91.93 | $94.97 | 77,100 | — | — |
| 2017-03-24 | $92.15 | $95.20 | 130,800 | — | — |
| 2017-03-23 | $92.46 | $95.52 | 68,200 | — | — |
| 2017-03-22 | $91.16 | $94.17 | 81,000 | — | — |
| 2017-03-21 | $90.97 | $93.98 | 166,900 | — | — |
| 2017-03-20 | $92.75 | $95.82 | 72,000 | — | — |
| 2017-03-17 | $92.55 | $95.61 | 179,000 | — | — |
| 2017-03-16 | $91.14 | $94.15 | 58,100 | — | — |
| 2017-03-15 | $91.25 | $94.27 | 152,900 | — | — |
| 2017-03-14 | $89.47 | $92.43 | 103,300 | — | — |
| 2017-03-13 | $90.84 | $93.84 | 66,700 | — | — |
| 2017-03-10 | $91.01 | $94.02 | 99,800 | — | — |
| 2017-03-09 | $89.51 | $92.47 | 96,800 | — | — |
| 2017-03-08 | $90.64 | $93.64 | 68,400 | — | — |
| 2017-03-07 | $91.92 | $94.96 | 98,400 | — | — |
| 2017-03-06 | $92.56 | $95.62 | 103,400 | — | — |
| 2017-03-03 | $92.97 | $96.04 | 70,200 | — | — |
| 2017-03-02 | $92.94 | $96.01 | 105,600 | — | — |
| 2017-03-01 | $95.12 | $98.26 | 176,900 | — | — |
| 2017-02-28 | $93.30 | $96.38 | 114,400 | — | — |
| 2017-02-27 | $95.12 | $98.26 | 124,700 | — | — |
| 2017-02-24 | $94.35 | $97.47 | 101,000 | — | — |
| 2017-02-23 | $93.16 | $96.24 | 87,200 | — | — |
| 2017-02-22 | $93.81 | $96.91 | 70,700 | — | — |
| 2017-02-21 | $94.31 | $97.43 | 116,400 | — | — |
| 2017-02-17 | $94.00 | $97.11 | 88,900 | — | — |
| 2017-02-16 | $94.39 | $97.51 | 120,500 | — | — |
| 2017-02-15 | $95.23 | $98.38 | 141,700 | — | — |
| 2017-02-14 | $95.25 | $98.40 | 92,700 | — | — |
| 2017-02-13 | $96.37 | $99.56 | 105,200 | — | — |
| 2017-02-10 | $96.41 | $99.60 | 131,000 | — | — |
| 2017-02-09 | $95.17 | $98.32 | 130,600 | — | — |
| 2017-02-08 | $92.33 | $95.38 | 111,500 | — | — |
| 2017-02-07 | $92.04 | $95.08 | 99,100 | — | — |
| 2017-02-06 | $93.29 | $96.37 | 75,500 | — | — |
| 2017-02-03 | $94.00 | $97.11 | 78,400 | — | — |
| 2017-02-02 | $91.90 | $94.94 | 75,000 | — | — |
| 2017-02-01 | $93.19 | $96.27 | 70,500 | — | — |
| 2017-01-31 | $92.63 | $95.69 | 107,300 | — | — |
| 2017-01-30 | $92.83 | $95.90 | 76,900 | — | — |
| 2017-01-27 | $93.82 | $96.92 | 58,500 | — | — |
| 2017-01-26 | $93.21 | $96.29 | 93,800 | — | — |
| 2017-01-25 | $94.56 | $97.69 | 96,700 | — | — |
| 2017-01-24 | $91.65 | $94.68 | 160,600 | — | — |
| 2017-01-23 | $88.94 | $91.88 | 109,600 | — | — |
| 2017-01-20 | $90.74 | $93.74 | 142,400 | — | — |
| 2017-01-19 | $93.26 | $96.34 | 152,200 | — | — |
| 2017-01-18 | $91.98 | $95.02 | 122,900 | — | — |
| 2017-01-17 | $89.71 | $92.68 | 96,200 | — | — |
| 2017-01-13 | $91.43 | $94.45 | 89,800 | — | — |
| 2017-01-12 | $90.23 | $93.21 | 87,700 | — | — |
| 2017-01-11 | $92.41 | $95.46 | 101,400 | — | — |
| 2017-01-10 | $91.59 | $94.62 | 133,600 | — | — |
| 2017-01-09 | $89.95 | $92.92 | 138,600 | — | — |
| 2017-01-06 | $91.76 | $94.79 | 70,700 | — | — |
| 2017-01-05 | $92.59 | $95.65 | 97,900 | — | — |
| 2017-01-04 | $93.53 | $96.62 | 147,700 | — | — |
| 2017-01-03 | $93.53 | $96.62 | 125,300 | — | — |