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
- 2009-07-30 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 | $117.00 | $117.00 | 823 | — | — |
| 2017-12-28 | $120.60 | $120.60 | 376 | — | — |
| 2017-12-27 | $118.80 | $118.80 | 392 | — | — |
| 2017-12-26 | $118.80 | $118.80 | 3,074 | — | — |
| 2017-12-22 | $122.40 | $122.40 | 1,378 | — | — |
| 2017-12-21 | $119.70 | $119.70 | 2,670 | — | — |
| 2017-12-20 | $114.30 | $114.30 | 739 | — | — |
| 2017-12-19 | $114.30 | $114.30 | 5,400 | — | — |
| 2017-12-18 | $109.80 | $109.80 | 6,424 | — | — |
| 2017-12-15 | $107.10 | $107.10 | 859 | — | — |
| 2017-12-14 | $109.80 | $109.80 | 2,204 | — | — |
| 2017-12-13 | $120.60 | $120.60 | 8,306 | — | — |
| 2017-12-12 | $119.70 | $119.70 | 9,680 | — | — |
| 2017-12-11 | $104.40 | $104.40 | 374 | — | — |
| 2017-12-08 | $102.60 | $102.60 | 2,307 | — | — |
| 2017-12-07 | $101.70 | $101.70 | 886 | — | — |
| 2017-12-06 | $106.20 | $106.20 | 1,404 | — | — |
| 2017-12-05 | $110.70 | $110.70 | 1,609 | — | — |
| 2017-12-04 | $108.90 | $108.90 | 2,272 | — | — |
| 2017-12-01 | $111.60 | $111.60 | 1,011 | — | — |
| 2017-11-30 | $115.20 | $115.20 | 5,359 | — | — |
| 2017-11-29 | $117.00 | $117.00 | 1,109 | — | — |
| 2017-11-28 | $117.00 | $117.00 | 856 | — | — |
| 2017-11-27 | $117.00 | $117.00 | 1,492 | — | — |
| 2017-11-24 | $125.10 | $125.10 | 2,043 | — | — |
| 2017-11-22 | $121.50 | $121.50 | 2,462 | — | — |
| 2017-11-21 | $127.80 | $127.80 | 1,838 | — | — |
| 2017-11-20 | $132.30 | $132.30 | 10,588 | — | — |
| 2017-11-17 | $127.80 | $127.80 | 1,862 | — | — |
| 2017-11-16 | $135.00 | $135.00 | 4,090 | — | — |
| 2017-11-15 | $144.00 | $144.00 | 30,063 | — | — |
| 2017-11-14 | $130.50 | $130.50 | 3,908 | — | — |
| 2017-11-13 | $127.80 | $127.80 | 3,219 | — | — |
| 2017-11-10 | $138.60 | $138.60 | 874 | — | — |
| 2017-11-09 | $141.30 | $141.30 | 3,702 | — | — |
| 2017-11-08 | $139.50 | $139.50 | 7,072 | — | — |
| 2017-11-07 | $163.80 | $163.80 | 7,878 | — | — |
| 2017-11-06 | $162.00 | $162.00 | 13,247 | — | — |
| 2017-11-03 | $141.30 | $141.30 | 1,491 | — | — |
| 2017-11-02 | $140.40 | $140.40 | 3,448 | — | — |
| 2017-11-01 | $143.10 | $143.10 | 8,650 | — | — |
| 2017-10-31 | $135.90 | $135.90 | 1,954 | — | — |
| 2017-10-30 | $143.10 | $143.10 | 1,409 | — | — |
| 2017-10-27 | $141.30 | $141.30 | 2,790 | — | — |
| 2017-10-26 | $151.20 | $151.20 | 3,142 | — | — |
| 2017-10-25 | $157.50 | $157.50 | 5,660 | — | — |
| 2017-10-24 | $163.80 | $163.80 | 91,726 | — | — |
| 2017-10-23 | $153.00 | $153.00 | 4,294 | — | — |
| 2017-10-20 | $158.40 | $158.40 | 6,912 | — | — |
| 2017-10-19 | $140.40 | $140.40 | 6,100 | — | — |
| 2017-10-18 | $162.90 | $162.90 | 8,593 | — | — |
| 2017-10-17 | $175.50 | $175.50 | 51,746 | — | — |
| 2017-10-16 | $191.70 | $191.70 | 247,999 | — | — |
| 2017-10-13 | $91.80 | $91.80 | 296 | — | — |
| 2017-10-12 | $93.60 | $93.60 | 290 | — | — |
| 2017-10-11 | $96.30 | $96.30 | 216 | — | — |
| 2017-10-10 | $98.10 | $98.10 | 1,641 | — | — |
| 2017-10-09 | $95.40 | $95.40 | 309 | — | — |
| 2017-10-06 | $95.40 | $95.40 | 141 | — | — |
| 2017-10-05 | $94.50 | $94.50 | 1,419 | — | — |
| 2017-10-04 | $91.80 | $91.80 | 111 | — | — |
| 2017-10-03 | $91.80 | $91.80 | 172 | — | — |
| 2017-10-02 | $94.50 | $94.50 | 338 | — | — |
| 2017-09-29 | $94.50 | $94.50 | 289 | — | — |
| 2017-09-28 | $94.50 | $94.50 | 550 | — | — |
| 2017-09-27 | $91.80 | $91.80 | 284 | — | — |
| 2017-09-26 | $86.40 | $86.40 | 662 | — | — |
| 2017-09-25 | $83.70 | $83.70 | 324 | — | — |
| 2017-09-22 | $80.10 | $80.10 | 36 | — | — |
| 2017-09-21 | $78.30 | $78.30 | 91 | — | — |
| 2017-09-20 | $77.40 | $77.40 | 230 | — | — |
| 2017-09-19 | $80.10 | $80.10 | 830 | — | — |
| 2017-09-18 | $72.90 | $72.90 | 1,017 | — | — |
| 2017-09-15 | $93.60 | $93.60 | 261 | — | — |
| 2017-09-14 | $91.80 | $91.80 | 20 | — | — |
| 2017-09-13 | $92.70 | $92.70 | 56 | — | — |
| 2017-09-12 | $91.80 | $91.80 | 60 | — | — |
| 2017-09-11 | $92.70 | $92.70 | 100 | — | — |
| 2017-09-08 | $92.70 | $92.70 | 59 | — | — |
| 2017-09-07 | $95.40 | $95.40 | 32 | — | — |
| 2017-09-06 | $94.50 | $94.50 | 77 | — | — |
| 2017-09-05 | $93.60 | $93.60 | 23 | — | — |
| 2017-09-01 | $94.50 | $94.50 | 44 | — | — |
| 2017-08-31 | $94.50 | $94.50 | 44 | — | — |
| 2017-08-30 | $96.30 | $96.30 | 34 | — | — |
| 2017-08-29 | $95.40 | $95.40 | 74 | — | — |
| 2017-08-28 | $94.50 | $94.50 | 98 | — | — |
| 2017-08-25 | $96.30 | $96.30 | 312 | — | — |
| 2017-08-24 | $93.60 | $93.60 | 114 | — | — |
| 2017-08-23 | $92.70 | $92.70 | 130 | — | — |
| 2017-08-22 | $95.40 | $95.40 | 216 | — | — |
| 2017-08-21 | $94.50 | $94.50 | 42 | — | — |
| 2017-08-18 | $97.20 | $97.20 | 38 | — | — |
| 2017-08-17 | $97.20 | $97.20 | 58 | — | — |
| 2017-08-16 | $97.20 | $97.20 | 44 | — | — |
| 2017-08-15 | $96.30 | $96.30 | 63 | — | — |
| 2017-08-14 | $98.10 | $98.10 | 572 | — | — |
| 2017-08-11 | $95.40 | $95.40 | 143 | — | — |
| 2017-08-10 | $99.00 | $99.00 | 160 | — | — |
| 2017-08-09 | $95.40 | $95.40 | 161 | — | — |
| 2017-08-08 | $99.00 | $99.00 | 533 | — | — |
| 2017-08-07 | $99.00 | $99.00 | 61 | — | — |
| 2017-08-04 | $99.00 | $99.00 | 106 | — | — |
| 2017-08-03 | $98.10 | $98.10 | 128 | — | — |
| 2017-08-02 | $98.10 | $98.10 | 170 | — | — |
| 2017-08-01 | $104.40 | $104.40 | 169 | — | — |
| 2017-07-31 | $99.90 | $99.90 | 170 | — | — |
| 2017-07-28 | $99.00 | $99.00 | 82 | — | — |
| 2017-07-27 | $99.00 | $99.00 | 153 | — | — |
| 2017-07-26 | $98.10 | $98.10 | 186 | — | — |
| 2017-07-25 | $98.10 | $98.10 | 50 | — | — |
| 2017-07-24 | $98.10 | $98.10 | 113 | — | — |
| 2017-07-21 | $98.10 | $98.10 | 13 | — | — |
| 2017-07-20 | $98.10 | $98.10 | 94 | — | — |
| 2017-07-19 | $99.90 | $99.90 | 97 | — | — |
| 2017-07-18 | $99.00 | $99.00 | 26 | — | — |
| 2017-07-17 | $98.10 | $98.10 | 74 | — | — |
| 2017-07-14 | $99.00 | $99.00 | 34 | — | — |
| 2017-07-13 | $99.00 | $99.00 | 112 | — | — |
| 2017-07-12 | $99.00 | $99.00 | 389 | — | — |
| 2017-07-11 | $99.00 | $99.00 | 633 | — | — |
| 2017-07-10 | $101.70 | $101.70 | 957 | — | — |
| 2017-07-07 | $96.30 | $96.30 | 33 | — | — |
| 2017-07-06 | $98.10 | $98.10 | 17 | — | — |
| 2017-07-05 | $99.00 | $99.00 | 78 | — | — |
| 2017-07-03 | $99.90 | $99.90 | 23 | — | — |
| 2017-06-30 | $100.80 | $100.80 | 24 | — | — |
| 2017-06-29 | $100.80 | $100.80 | 164 | — | — |
| 2017-06-28 | $96.30 | $96.30 | 67 | — | — |
| 2017-06-27 | $97.20 | $97.20 | 68 | — | — |
| 2017-06-26 | $98.10 | $98.10 | 22 | — | — |
| 2017-06-23 | $95.40 | $95.40 | 40 | — | — |
| 2017-06-22 | $100.80 | $100.80 | 196 | — | — |
| 2017-06-21 | $99.00 | $99.00 | 159 | — | — |
| 2017-06-20 | $99.00 | $99.00 | 220 | — | — |
| 2017-06-19 | $99.90 | $99.90 | 53 | — | — |
| 2017-06-16 | $99.90 | $99.90 | 27 | — | — |
| 2017-06-15 | $102.60 | $102.60 | 267 | — | — |
| 2017-06-14 | $102.60 | $102.60 | 643 | — | — |
| 2017-06-13 | $100.80 | $100.80 | 229 | — | — |
| 2017-06-12 | $102.60 | $102.60 | 207 | — | — |
| 2017-06-09 | $101.70 | $101.70 | 206 | — | — |
| 2017-06-08 | $99.00 | $99.00 | 220 | — | — |
| 2017-06-07 | $99.00 | $99.00 | 82 | — | — |
| 2017-06-06 | $101.70 | $101.70 | 116 | — | — |
| 2017-06-05 | $100.80 | $100.80 | 286 | — | — |
| 2017-06-02 | $96.30 | $96.30 | 101 | — | — |
| 2017-06-01 | $95.40 | $95.40 | 76 | — | — |
| 2017-05-31 | $96.30 | $96.30 | 119 | — | — |
| 2017-05-30 | $96.30 | $96.30 | 427 | — | — |
| 2017-05-26 | $96.30 | $96.30 | 340 | — | — |
| 2017-05-25 | $97.20 | $97.20 | 182 | — | — |
| 2017-05-24 | $102.60 | $102.60 | 1,119 | — | — |
| 2017-05-23 | $97.20 | $97.20 | 734 | — | — |
| 2017-05-22 | $103.50 | $103.50 | 213 | — | — |
| 2017-05-19 | $100.80 | $100.80 | 1,254 | — | — |
| 2017-05-18 | $111.60 | $111.60 | 396 | — | — |
| 2017-05-17 | $105.30 | $105.30 | 1,349 | — | — |
| 2017-05-16 | $114.30 | $114.30 | 956 | — | — |
| 2017-05-15 | $120.60 | $120.60 | 1,623 | — | — |
| 2017-05-12 | $109.80 | $109.80 | 289 | — | — |
| 2017-05-11 | $110.70 | $110.70 | 108 | — | — |
| 2017-05-10 | $113.40 | $113.40 | 29 | — | — |
| 2017-05-09 | $110.70 | $110.70 | 521 | — | — |
| 2017-05-08 | $108.90 | $108.90 | 1,091 | — | — |
| 2017-05-05 | $115.20 | $115.20 | 92 | — | — |
| 2017-05-04 | $111.60 | $111.60 | 846 | — | — |
| 2017-05-03 | $115.20 | $115.20 | 258 | — | — |
| 2017-05-02 | $111.60 | $111.60 | 526 | — | — |
| 2017-05-01 | $115.20 | $115.20 | 138 | — | — |
| 2017-04-28 | $117.00 | $117.00 | 284 | — | — |
| 2017-04-27 | $112.50 | $112.50 | 147 | — | — |
| 2017-04-26 | $116.10 | $116.10 | 677 | — | — |
| 2017-04-25 | $110.70 | $110.70 | 783 | — | — |
| 2017-04-24 | $116.10 | $116.10 | 363 | — | — |
| 2017-04-21 | $112.50 | $112.50 | 558 | — | — |
| 2017-04-20 | $115.20 | $115.20 | 1,307 | — | — |
| 2017-04-19 | $111.60 | $111.60 | 1,148 | — | — |
| 2017-04-18 | $119.70 | $119.70 | 537 | — | — |
| 2017-04-17 | $117.90 | $117.90 | 539 | — | — |
| 2017-04-13 | $122.40 | $122.40 | 166 | — | — |
| 2017-04-12 | $125.10 | $125.10 | 308 | — | — |
| 2017-04-11 | $132.30 | $132.30 | 1,013 | — | — |
| 2017-04-10 | $125.10 | $125.10 | 697 | — | — |
| 2017-04-07 | $128.70 | $128.70 | 6,190 | — | — |
| 2017-04-06 | $119.70 | $119.70 | 496 | — | — |
| 2017-04-05 | $117.00 | $117.00 | 2,036 | — | — |
| 2017-04-04 | $113.40 | $113.40 | 86 | — | — |
| 2017-04-03 | $115.20 | $115.20 | 19 | — | — |
| 2017-03-31 | $115.20 | $115.20 | 1,281 | — | — |
| 2017-03-30 | $113.40 | $113.40 | 212 | — | — |
| 2017-03-29 | $117.00 | $117.00 | 196 | — | — |
| 2017-03-28 | $115.20 | $115.20 | 294 | — | — |
| 2017-03-27 | $115.20 | $115.20 | 171 | — | — |
| 2017-03-24 | $109.80 | $109.80 | 29 | — | — |
| 2017-03-23 | $108.90 | $108.90 | 239 | — | — |
| 2017-03-22 | $113.40 | $113.40 | 453 | — | — |
| 2017-03-21 | $118.80 | $118.80 | 220 | — | — |
| 2017-03-20 | $116.10 | $116.10 | 50 | — | — |
| 2017-03-17 | $115.20 | $115.20 | 942 | — | — |
| 2017-03-16 | $124.20 | $124.20 | 567 | — | — |
| 2017-03-15 | $121.50 | $121.50 | 162 | — | — |
| 2017-03-14 | $125.10 | $125.10 | 1,141 | — | — |
| 2017-03-13 | $118.80 | $118.80 | 293 | — | — |
| 2017-03-10 | $117.90 | $117.90 | 219 | — | — |
| 2017-03-09 | $115.20 | $115.20 | 611 | — | — |
| 2017-03-08 | $109.80 | $109.80 | 350 | — | — |
| 2017-03-07 | $112.50 | $112.50 | 306 | — | — |
| 2017-03-06 | $111.60 | $111.60 | 348 | — | — |
| 2017-03-03 | $111.60 | $111.60 | 534 | — | — |
| 2017-03-02 | $118.80 | $118.80 | 376 | — | — |
| 2017-03-01 | $118.80 | $118.80 | 392 | — | — |
| 2017-02-28 | $113.40 | $113.40 | 560 | — | — |
| 2017-02-27 | $117.00 | $117.00 | 247 | — | — |
| 2017-02-24 | $115.20 | $115.20 | 509 | — | — |
| 2017-02-23 | $115.20 | $115.20 | 468 | — | — |
| 2017-02-22 | $117.00 | $117.00 | 583 | — | — |
| 2017-02-21 | $117.00 | $117.00 | 517 | — | — |
| 2017-02-17 | $118.80 | $118.80 | 556 | — | — |
| 2017-02-16 | $120.60 | $120.60 | 499 | — | — |
| 2017-02-15 | $119.70 | $119.70 | 1,550 | — | — |
| 2017-02-14 | $120.60 | $120.60 | 693 | — | — |
| 2017-02-13 | $120.60 | $120.60 | 4,178 | — | — |
| 2017-02-10 | $132.30 | $132.30 | 2,761 | — | — |
| 2017-02-09 | $127.80 | $127.80 | 759 | — | — |
| 2017-02-08 | $125.10 | $125.10 | 516 | — | — |
| 2017-02-07 | $123.30 | $123.30 | 767 | — | — |
| 2017-02-06 | $121.50 | $121.50 | 10,637 | — | — |
| 2017-02-03 | $118.80 | $118.80 | 336 | — | — |
| 2017-02-02 | $115.20 | $115.20 | 493 | — | — |
| 2017-02-01 | $116.10 | $116.10 | 576 | — | — |
| 2017-01-31 | $117.90 | $117.90 | 587 | — | — |
| 2017-01-30 | $121.50 | $121.50 | 737 | — | — |
| 2017-01-27 | $123.30 | $123.30 | 3,310 | — | — |
| 2017-01-26 | $117.00 | $117.00 | 204 | — | — |
| 2017-01-25 | $117.00 | $117.00 | 172 | — | — |
| 2017-01-24 | $117.00 | $117.00 | 824 | — | — |
| 2017-01-23 | $117.00 | $117.00 | 482 | — | — |
| 2017-01-20 | $124.20 | $124.20 | 802 | — | — |
| 2017-01-19 | $125.10 | $125.10 | 3,719 | — | — |
| 2017-01-18 | $118.80 | $118.80 | 5,493 | — | — |
| 2017-01-17 | $115.20 | $115.20 | 976 | — | — |
| 2017-01-13 | $112.50 | $112.50 | 289 | — | — |
| 2017-01-12 | $115.20 | $115.20 | 263 | — | — |
| 2017-01-11 | $113.40 | $113.40 | 2,810 | — | — |
| 2017-01-10 | $112.50 | $112.50 | 218 | — | — |
| 2017-01-09 | $114.30 | $114.30 | 1,218 | — | — |
| 2017-01-06 | $117.00 | $117.00 | 271 | — | — |
| 2017-01-05 | $121.50 | $121.50 | 303 | — | — |
| 2017-01-04 | $123.30 | $123.30 | 464 | — | — |
| 2017-01-03 | $119.70 | $119.70 | 768 | — | — |