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
- 1993-04-28 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 | $119.28 | $175.24 | 924,700 | — | — |
| 2017-12-28 | $120.88 | $177.60 | 598,700 | — | — |
| 2017-12-27 | $121.21 | $178.08 | 576,500 | — | — |
| 2017-12-26 | $120.18 | $176.57 | 638,300 | — | — |
| 2017-12-22 | $121.06 | $177.86 | 1,077,900 | — | — |
| 2017-12-21 | $121.75 | $178.87 | 1,346,200 | — | — |
| 2017-12-20 | $123.48 | $181.42 | 1,341,300 | — | — |
| 2017-12-19 | $126.55 | $185.04 | 1,270,000 | — | — |
| 2017-12-18 | $126.58 | $185.09 | 2,009,300 | — | — |
| 2017-12-15 | $125.09 | $182.91 | 1,989,200 | — | — |
| 2017-12-14 | $121.66 | $177.89 | 1,418,600 | — | — |
| 2017-12-13 | $121.69 | $177.94 | 1,103,200 | — | — |
| 2017-12-12 | $123.83 | $181.07 | 1,156,100 | — | — |
| 2017-12-11 | $125.45 | $183.44 | 902,900 | — | — |
| 2017-12-08 | $125.23 | $183.11 | 1,276,100 | — | — |
| 2017-12-07 | $124.05 | $181.39 | 1,298,800 | — | — |
| 2017-12-06 | $123.02 | $179.88 | 1,370,600 | — | — |
| 2017-12-05 | $122.82 | $179.59 | 1,268,000 | — | — |
| 2017-12-04 | $125.08 | $182.89 | 1,626,100 | — | — |
| 2017-12-01 | $125.23 | $183.11 | 1,847,600 | — | — |
| 2017-11-30 | $123.88 | $181.14 | 2,426,900 | — | — |
| 2017-11-29 | $124.70 | $182.34 | 1,062,500 | — | — |
| 2017-11-28 | $125.80 | $183.95 | 1,143,100 | — | — |
| 2017-11-27 | $125.25 | $183.14 | 859,300 | — | — |
| 2017-11-24 | $125.21 | $183.08 | 488,600 | — | — |
| 2017-11-22 | $125.45 | $183.44 | 819,500 | — | — |
| 2017-11-21 | $124.79 | $182.47 | 1,086,500 | — | — |
| 2017-11-20 | $123.95 | $181.24 | 1,009,300 | — | — |
| 2017-11-17 | $124.40 | $181.90 | 1,458,400 | — | — |
| 2017-11-16 | $122.79 | $179.55 | 1,368,600 | — | — |
| 2017-11-15 | $122.52 | $179.15 | 1,038,200 | — | — |
| 2017-11-14 | $123.51 | $180.60 | 1,818,900 | — | — |
| 2017-11-13 | $124.48 | $182.02 | 1,342,000 | — | — |
| 2017-11-10 | $124.22 | $181.64 | 2,426,700 | — | — |
| 2017-11-09 | $126.67 | $185.22 | 2,007,600 | — | — |
| 2017-11-08 | $128.92 | $188.51 | 1,778,700 | — | — |
| 2017-11-07 | $129.23 | $188.96 | 3,568,500 | — | — |
| 2017-11-06 | $125.34 | $183.27 | 2,427,400 | — | — |
| 2017-11-03 | $123.18 | $180.12 | 839,800 | — | — |
| 2017-11-02 | $123.09 | $179.98 | 2,195,200 | — | — |
| 2017-11-01 | $120.86 | $176.72 | 2,091,700 | — | — |
| 2017-10-31 | $123.77 | $180.98 | 1,455,000 | — | — |
| 2017-10-30 | $121.99 | $178.38 | 1,986,600 | — | — |
| 2017-10-27 | $124.21 | $181.62 | 2,192,900 | — | — |
| 2017-10-26 | $123.06 | $179.94 | 1,036,400 | — | — |
| 2017-10-25 | $121.28 | $177.34 | 1,288,000 | — | — |
| 2017-10-24 | $122.40 | $178.98 | 1,340,400 | — | — |
| 2017-10-23 | $121.74 | $178.01 | 1,503,100 | — | — |
| 2017-10-20 | $120.71 | $176.50 | 1,898,100 | — | — |
| 2017-10-19 | $121.12 | $177.10 | 2,822,700 | — | — |
| 2017-10-18 | $124.88 | $182.60 | 1,855,100 | — | — |
| 2017-10-17 | $127.22 | $186.02 | 1,013,600 | — | — |
| 2017-10-16 | $127.39 | $186.27 | 1,231,000 | — | — |
| 2017-10-13 | $127.77 | $186.83 | 1,817,900 | — | — |
| 2017-10-12 | $125.00 | $182.78 | 1,709,400 | — | — |
| 2017-10-11 | $125.01 | $182.79 | 1,579,600 | — | — |
| 2017-10-10 | $124.80 | $182.49 | 1,445,500 | — | — |
| 2017-10-09 | $124.53 | $182.09 | 1,111,300 | — | — |
| 2017-10-06 | $123.39 | $180.42 | 1,076,100 | — | — |
| 2017-10-05 | $123.66 | $180.82 | 1,819,100 | — | — |
| 2017-10-04 | $121.67 | $177.91 | 1,694,100 | — | — |
| 2017-10-03 | $119.00 | $174.00 | 1,151,300 | — | — |
| 2017-10-02 | $119.12 | $174.18 | 1,617,500 | — | — |
| 2017-09-29 | $118.54 | $173.33 | 1,743,900 | — | — |
| 2017-09-28 | $118.21 | $172.85 | 2,088,500 | — | — |
| 2017-09-27 | $115.74 | $169.24 | 1,805,400 | — | — |
| 2017-09-26 | $117.19 | $171.36 | 2,414,300 | — | — |
| 2017-09-25 | $113.88 | $166.52 | 2,098,500 | — | — |
| 2017-09-22 | $115.29 | $168.58 | 1,490,900 | — | — |
| 2017-09-21 | $116.19 | $169.90 | 2,290,600 | — | — |
| 2017-09-20 | $115.54 | $168.07 | 2,812,600 | — | — |
| 2017-09-19 | $118.52 | $172.40 | 1,446,200 | — | — |
| 2017-09-18 | $118.80 | $172.81 | 1,514,500 | — | — |
| 2017-09-15 | $120.92 | $175.89 | 2,624,300 | — | — |
| 2017-09-14 | $123.55 | $179.72 | 2,030,800 | — | — |
| 2017-09-13 | $122.19 | $177.74 | 1,202,600 | — | — |
| 2017-09-12 | $121.66 | $176.97 | 1,418,200 | — | — |
| 2017-09-11 | $121.69 | $177.01 | 2,056,900 | — | — |
| 2017-09-08 | $117.45 | $170.85 | 2,059,700 | — | — |
| 2017-09-07 | $117.54 | $170.98 | 1,535,400 | — | — |
| 2017-09-06 | $118.82 | $172.84 | 2,073,800 | — | — |
| 2017-09-05 | $119.04 | $173.16 | 2,768,700 | — | — |
| 2017-09-01 | $124.24 | $180.72 | 1,202,400 | — | — |
| 2017-08-31 | $124.46 | $181.04 | 1,784,100 | — | — |
| 2017-08-30 | $121.63 | $176.93 | 1,254,200 | — | — |
| 2017-08-29 | $120.33 | $175.04 | 1,470,100 | — | — |
| 2017-08-28 | $120.76 | $175.66 | 1,537,400 | — | — |
| 2017-08-25 | $120.44 | $175.20 | 962,000 | — | — |
| 2017-08-24 | $120.54 | $175.34 | 1,407,100 | — | — |
| 2017-08-23 | $120.62 | $175.46 | 1,058,500 | — | — |
| 2017-08-22 | $121.01 | $176.02 | 1,458,400 | — | — |
| 2017-08-21 | $119.99 | $174.54 | 1,528,100 | — | — |
| 2017-08-18 | $118.81 | $172.82 | 1,747,300 | — | — |
| 2017-08-17 | $119.22 | $173.42 | 2,024,100 | — | — |
| 2017-08-16 | $121.23 | $176.34 | 1,515,200 | — | — |
| 2017-08-15 | $121.72 | $177.06 | 1,934,700 | — | — |
| 2017-08-14 | $119.61 | $173.99 | 1,785,000 | — | — |
| 2017-08-11 | $117.22 | $170.51 | 1,787,400 | — | — |
| 2017-08-10 | $117.31 | $170.64 | 2,002,600 | — | — |
| 2017-08-09 | $120.49 | $175.27 | 1,959,800 | — | — |
| 2017-08-08 | $119.80 | $174.26 | 2,409,100 | — | — |
| 2017-08-07 | $117.76 | $171.30 | 2,100,600 | — | — |
| 2017-08-04 | $119.69 | $174.10 | 1,529,100 | — | — |
| 2017-08-03 | $119.92 | $174.44 | 2,286,900 | — | — |
| 2017-08-02 | $117.39 | $170.76 | 2,631,500 | — | — |
| 2017-08-01 | $116.87 | $170.00 | 3,280,400 | — | — |
| 2017-07-31 | $113.07 | $164.47 | 1,709,400 | — | — |
| 2017-07-28 | $113.39 | $164.94 | 899,900 | — | — |
| 2017-07-27 | $113.29 | $164.79 | 1,132,300 | — | — |
| 2017-07-26 | $114.45 | $166.48 | 811,100 | — | — |
| 2017-07-25 | $114.92 | $167.17 | 1,137,600 | — | — |
| 2017-07-24 | $115.74 | $168.36 | 1,425,800 | — | — |
| 2017-07-21 | $114.91 | $167.15 | 1,467,900 | — | — |
| 2017-07-20 | $115.26 | $167.66 | 1,890,500 | — | — |
| 2017-07-19 | $112.56 | $163.73 | 1,166,100 | — | — |
| 2017-07-18 | $111.85 | $162.70 | 872,100 | — | — |
| 2017-07-17 | $111.49 | $162.18 | 1,496,500 | — | — |
| 2017-07-14 | $108.89 | $158.39 | 881,900 | — | — |
| 2017-07-13 | $109.55 | $159.35 | 795,400 | — | — |
| 2017-07-12 | $110.02 | $160.04 | 1,060,500 | — | — |
| 2017-07-11 | $109.26 | $158.93 | 953,600 | — | — |
| 2017-07-10 | $109.19 | $158.83 | 730,400 | — | — |
| 2017-07-07 | $109.20 | $158.85 | 930,200 | — | — |
| 2017-07-06 | $108.57 | $157.93 | 992,100 | — | — |
| 2017-07-05 | $110.64 | $160.94 | 1,135,400 | — | — |
| 2017-07-03 | $108.84 | $158.32 | 723,800 | — | — |
| 2017-06-30 | $109.23 | $158.89 | 1,137,700 | — | — |
| 2017-06-29 | $109.27 | $158.95 | 1,032,000 | — | — |
| 2017-06-28 | $110.75 | $161.10 | 1,224,500 | — | — |
| 2017-06-27 | $108.89 | $158.39 | 1,275,500 | — | — |
| 2017-06-26 | $111.33 | $161.94 | 939,000 | — | — |
| 2017-06-23 | $111.86 | $162.71 | 1,593,200 | — | — |
| 2017-06-22 | $112.15 | $163.14 | 1,717,000 | — | — |
| 2017-06-21 | $113.91 | $165.70 | 1,605,200 | — | — |
| 2017-06-20 | $111.67 | $162.44 | 753,300 | — | — |
| 2017-06-19 | $113.30 | $164.81 | 1,128,800 | — | — |
| 2017-06-16 | $111.90 | $162.77 | 1,480,300 | — | — |
| 2017-06-15 | $112.07 | $163.02 | 1,432,300 | — | — |
| 2017-06-14 | $111.64 | $162.39 | 1,351,300 | — | — |
| 2017-06-13 | $110.83 | $161.22 | 1,544,000 | — | — |
| 2017-06-12 | $109.90 | $159.86 | 2,041,500 | — | — |
| 2017-06-09 | $109.82 | $159.75 | 1,634,300 | — | — |
| 2017-06-08 | $112.82 | $164.11 | 1,043,000 | — | — |
| 2017-06-07 | $112.15 | $163.14 | 1,273,300 | — | — |
| 2017-06-06 | $110.85 | $161.25 | 1,522,600 | — | — |
| 2017-06-05 | $112.06 | $163.01 | 917,300 | — | — |
| 2017-06-02 | $113.38 | $164.93 | 1,086,000 | — | — |
| 2017-06-01 | $112.75 | $164.01 | 1,430,600 | — | — |
| 2017-05-31 | $110.18 | $160.27 | 1,774,400 | — | — |
| 2017-05-30 | $110.43 | $159.94 | 1,184,000 | — | — |
| 2017-05-26 | $111.08 | $160.88 | 1,090,800 | — | — |
| 2017-05-25 | $110.26 | $159.69 | 1,672,300 | — | — |
| 2017-05-24 | $108.18 | $156.68 | 856,600 | — | — |
| 2017-05-23 | $107.14 | $155.17 | 1,003,500 | — | — |
| 2017-05-22 | $107.21 | $155.27 | 940,100 | — | — |
| 2017-05-19 | $106.15 | $153.74 | 1,144,300 | — | — |
| 2017-05-18 | $104.98 | $152.04 | 1,087,900 | — | — |
| 2017-05-17 | $103.65 | $150.12 | 1,677,200 | — | — |
| 2017-05-16 | $107.34 | $155.46 | 786,900 | — | — |
| 2017-05-15 | $108.12 | $156.59 | 1,005,800 | — | — |
| 2017-05-12 | $107.57 | $155.79 | 1,079,300 | — | — |
| 2017-05-11 | $108.26 | $156.79 | 985,700 | — | — |
| 2017-05-10 | $108.34 | $156.91 | 1,196,800 | — | — |
| 2017-05-09 | $108.82 | $157.60 | 879,200 | — | — |
| 2017-05-08 | $107.97 | $156.37 | 865,000 | — | — |
| 2017-05-05 | $108.62 | $157.31 | 886,400 | — | — |
| 2017-05-04 | $107.92 | $156.30 | 2,416,600 | — | — |
| 2017-05-03 | $108.10 | $156.56 | 1,280,000 | — | — |
| 2017-05-02 | $108.07 | $156.52 | 2,139,100 | — | — |
| 2017-05-01 | $108.41 | $157.01 | 3,561,200 | — | — |
| 2017-04-28 | $106.60 | $154.39 | 6,738,300 | — | — |
| 2017-04-27 | $100.50 | $145.55 | 3,007,300 | — | — |
| 2017-04-26 | $100.47 | $145.51 | 1,328,900 | — | — |
| 2017-04-25 | $99.15 | $143.60 | 1,463,300 | — | — |
| 2017-04-24 | $97.44 | $141.12 | 1,783,100 | — | — |
| 2017-04-21 | $97.33 | $140.96 | 1,025,000 | — | — |
| 2017-04-20 | $97.21 | $140.79 | 1,744,600 | — | — |
| 2017-04-19 | $95.91 | $138.91 | 984,200 | — | — |
| 2017-04-18 | $95.55 | $138.39 | 919,800 | — | — |
| 2017-04-17 | $95.94 | $138.95 | 1,082,500 | — | — |
| 2017-04-13 | $94.36 | $136.66 | 1,677,900 | — | — |
| 2017-04-12 | $94.72 | $137.18 | 1,422,500 | — | — |
| 2017-04-11 | $95.30 | $138.02 | 2,507,800 | — | — |
| 2017-04-10 | $97.95 | $141.86 | 1,496,500 | — | — |
| 2017-04-07 | $97.39 | $141.05 | 1,917,900 | — | — |
| 2017-04-06 | $98.78 | $143.06 | 927,100 | — | — |
| 2017-04-05 | $98.16 | $142.17 | 1,063,800 | — | — |
| 2017-04-04 | $98.11 | $142.09 | 942,400 | — | — |
| 2017-04-03 | $97.70 | $141.50 | 995,900 | — | — |
| 2017-03-31 | $98.11 | $142.09 | 1,499,300 | — | — |
| 2017-03-30 | $99.65 | $144.32 | 1,090,600 | — | — |
| 2017-03-29 | $98.92 | $143.27 | 1,123,200 | — | — |
| 2017-03-28 | $100.32 | $145.29 | 1,372,900 | — | — |
| 2017-03-27 | $99.28 | $143.79 | 1,093,600 | — | — |
| 2017-03-24 | $98.57 | $142.76 | 913,900 | — | — |
| 2017-03-23 | $99.35 | $143.89 | 1,636,300 | — | — |
| 2017-03-22 | $98.75 | $143.02 | 1,452,000 | — | — |
| 2017-03-21 | $97.05 | $140.56 | 1,075,500 | — | — |
| 2017-03-20 | $97.91 | $141.80 | 798,000 | — | — |
| 2017-03-17 | $97.80 | $141.64 | 1,697,600 | — | — |
| 2017-03-16 | $96.99 | $140.47 | 841,100 | — | — |
| 2017-03-15 | $96.75 | $140.12 | 781,800 | — | — |
| 2017-03-14 | $95.94 | $138.95 | 1,040,400 | — | — |
| 2017-03-13 | $96.89 | $140.33 | 1,165,300 | — | — |
| 2017-03-10 | $97.25 | $140.85 | 1,672,400 | — | — |
| 2017-03-09 | $95.50 | $138.31 | 847,200 | — | — |
| 2017-03-08 | $95.37 | $138.12 | 1,511,400 | — | — |
| 2017-03-07 | $94.54 | $136.92 | 1,361,300 | — | — |
| 2017-03-06 | $94.81 | $137.31 | 1,563,700 | — | — |
| 2017-03-03 | $95.48 | $138.28 | 1,827,600 | — | — |
| 2017-03-02 | $97.18 | $140.05 | 828,600 | — | — |
| 2017-03-01 | $97.31 | $140.24 | 1,247,800 | — | — |
| 2017-02-28 | $96.10 | $138.49 | 1,284,800 | — | — |
| 2017-02-27 | $96.69 | $139.34 | 1,403,500 | — | — |
| 2017-02-24 | $96.15 | $138.57 | 1,215,600 | — | — |
| 2017-02-23 | $95.53 | $137.67 | 1,487,600 | — | — |
| 2017-02-22 | $95.95 | $138.28 | 2,058,300 | — | — |
| 2017-02-21 | $95.49 | $137.62 | 1,632,800 | — | — |
| 2017-02-17 | $95.21 | $137.21 | 1,495,000 | — | — |
| 2017-02-16 | $95.93 | $138.25 | 1,303,100 | — | — |
| 2017-02-15 | $96.75 | $139.43 | 1,357,000 | — | — |
| 2017-02-14 | $96.52 | $139.10 | 906,700 | — | — |
| 2017-02-13 | $96.50 | $139.07 | 1,177,500 | — | — |
| 2017-02-10 | $95.84 | $138.12 | 1,340,700 | — | — |
| 2017-02-09 | $95.37 | $137.44 | 1,348,200 | — | — |
| 2017-02-08 | $94.97 | $136.87 | 1,495,900 | — | — |
| 2017-02-07 | $95.03 | $136.95 | 1,131,400 | — | — |
| 2017-02-06 | $94.81 | $136.64 | 1,226,000 | — | — |
| 2017-02-03 | $94.52 | $136.22 | 1,578,200 | — | — |
| 2017-02-02 | $94.03 | $135.51 | 1,336,700 | — | — |
| 2017-02-01 | $94.33 | $135.94 | 2,154,900 | — | — |
| 2017-01-31 | $93.63 | $134.93 | 1,884,700 | — | — |
| 2017-01-30 | $94.40 | $136.04 | 2,137,300 | — | — |
| 2017-01-27 | $94.56 | $136.28 | 3,285,800 | — | — |
| 2017-01-26 | $95.64 | $137.83 | 7,610,500 | — | — |
| 2017-01-25 | $87.67 | $126.35 | 3,403,400 | — | — |
| 2017-01-24 | $86.03 | $123.98 | 3,030,900 | — | — |
| 2017-01-23 | $84.96 | $122.44 | 2,373,900 | — | — |
| 2017-01-20 | $85.04 | $122.56 | 2,201,700 | — | — |
| 2017-01-19 | $84.56 | $121.86 | 1,759,200 | — | — |
| 2017-01-18 | $85.51 | $123.23 | 1,401,500 | — | — |
| 2017-01-17 | $84.99 | $122.48 | 1,015,800 | — | — |
| 2017-01-13 | $85.09 | $122.63 | 1,108,400 | — | — |
| 2017-01-12 | $85.89 | $123.78 | 1,370,500 | — | — |
| 2017-01-11 | $86.62 | $124.83 | 1,121,400 | — | — |
| 2017-01-10 | $85.93 | $123.84 | 1,530,400 | — | — |
| 2017-01-09 | $84.55 | $121.85 | 1,333,500 | — | — |
| 2017-01-06 | $84.33 | $121.53 | 1,450,700 | — | — |
| 2017-01-05 | $85.00 | $122.50 | 1,409,500 | — | — |
| 2017-01-04 | $84.50 | $121.78 | 1,691,300 | — | — |
| 2017-01-03 | $83.87 | $120.87 | 1,739,500 | — | — |