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
- 2012-11-02 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 | $86.21 | $86.21 | 939,700 | — | — |
| 2017-12-28 | $90.72 | $90.72 | 820,800 | — | — |
| 2017-12-27 | $90.50 | $90.50 | 975,900 | — | — |
| 2017-12-26 | $91.88 | $91.88 | 916,900 | — | — |
| 2017-12-22 | $92.92 | $92.92 | 1,211,000 | — | — |
| 2017-12-21 | $99.69 | $99.69 | 786,100 | — | — |
| 2017-12-20 | $102.39 | $102.39 | 862,500 | — | — |
| 2017-12-19 | $101.86 | $101.86 | 477,300 | — | — |
| 2017-12-18 | $104.03 | $104.03 | 981,000 | — | — |
| 2017-12-15 | $99.63 | $99.63 | 1,113,200 | — | — |
| 2017-12-14 | $98.65 | $98.65 | 1,088,200 | — | — |
| 2017-12-13 | $100.84 | $100.84 | 1,203,900 | — | — |
| 2017-12-12 | $96.88 | $96.88 | 1,205,200 | — | — |
| 2017-12-11 | $103.11 | $103.11 | 928,200 | — | — |
| 2017-12-08 | $105.06 | $105.06 | 1,376,100 | — | — |
| 2017-12-07 | $105.78 | $105.78 | 1,007,000 | — | — |
| 2017-12-06 | $104.70 | $104.70 | 2,188,900 | — | — |
| 2017-12-05 | $103.87 | $103.87 | 2,259,400 | — | — |
| 2017-12-04 | $102.39 | $102.39 | 1,143,300 | — | — |
| 2017-12-01 | $101.97 | $101.97 | 941,300 | — | — |
| 2017-11-30 | $101.39 | $101.39 | 847,900 | — | — |
| 2017-11-29 | $98.97 | $98.97 | 1,274,400 | — | — |
| 2017-11-28 | $102.09 | $102.09 | 945,800 | — | — |
| 2017-11-27 | $97.11 | $97.11 | 994,700 | — | — |
| 2017-11-24 | $99.16 | $99.16 | 176,800 | — | — |
| 2017-11-22 | $99.37 | $99.37 | 767,100 | — | — |
| 2017-11-21 | $97.85 | $97.85 | 940,500 | — | — |
| 2017-11-20 | $99.12 | $99.12 | 1,048,900 | — | — |
| 2017-11-17 | $102.26 | $102.26 | 2,200,400 | — | — |
| 2017-11-16 | $104.81 | $104.81 | 7,090,400 | — | — |
| 2017-11-15 | $83.30 | $83.30 | 2,172,300 | — | — |
| 2017-11-14 | $88.69 | $88.69 | 1,132,100 | — | — |
| 2017-11-13 | $87.69 | $87.69 | 1,078,700 | — | — |
| 2017-11-10 | $85.54 | $85.54 | 1,291,300 | — | — |
| 2017-11-09 | $82.11 | $82.11 | 1,484,900 | — | — |
| 2017-11-08 | $85.85 | $85.85 | 918,200 | — | — |
| 2017-11-07 | $83.50 | $83.50 | 1,245,400 | — | — |
| 2017-11-06 | $86.14 | $86.14 | 1,237,100 | — | — |
| 2017-11-03 | $86.79 | $86.79 | 1,714,900 | — | — |
| 2017-11-02 | $89.24 | $89.24 | 1,662,900 | — | — |
| 2017-11-01 | $91.75 | $91.75 | 1,113,700 | — | — |
| 2017-10-31 | $89.92 | $89.92 | 772,000 | — | — |
| 2017-10-30 | $87.97 | $87.97 | 1,375,800 | — | — |
| 2017-10-27 | $86.64 | $86.64 | 635,400 | — | — |
| 2017-10-26 | $86.88 | $86.88 | 1,228,300 | — | — |
| 2017-10-25 | $83.05 | $83.05 | 1,807,700 | — | — |
| 2017-10-24 | $85.27 | $85.27 | 903,600 | — | — |
| 2017-10-23 | $84.59 | $84.59 | 2,384,500 | — | — |
| 2017-10-20 | $83.79 | $83.79 | 836,100 | — | — |
| 2017-10-19 | $80.31 | $80.31 | 366,800 | — | — |
| 2017-10-18 | $79.81 | $79.81 | 597,100 | — | — |
| 2017-10-17 | $78.82 | $78.82 | 671,600 | — | — |
| 2017-10-16 | $79.62 | $79.62 | 1,723,200 | — | — |
| 2017-10-13 | $80.08 | $80.08 | 1,113,700 | — | — |
| 2017-10-12 | $77.20 | $77.20 | 1,389,800 | — | — |
| 2017-10-11 | $77.25 | $77.25 | 1,414,000 | — | — |
| 2017-10-10 | $74.20 | $74.20 | 1,100,400 | — | — |
| 2017-10-09 | $72.67 | $72.67 | 1,379,900 | — | — |
| 2017-10-06 | $76.46 | $76.46 | 863,000 | — | — |
| 2017-10-05 | $75.29 | $75.29 | 673,600 | — | — |
| 2017-10-04 | $75.74 | $75.74 | 925,600 | — | — |
| 2017-10-03 | $74.25 | $74.25 | 1,163,300 | — | — |
| 2017-10-02 | $71.50 | $71.50 | 1,064,300 | — | — |
| 2017-09-29 | $70.32 | $70.32 | 1,096,100 | — | — |
| 2017-09-28 | $71.10 | $71.10 | 1,016,100 | — | — |
| 2017-09-27 | $71.59 | $71.59 | 1,190,000 | — | — |
| 2017-09-26 | $69.37 | $69.37 | 2,034,000 | — | — |
| 2017-09-25 | $71.63 | $71.63 | 1,192,700 | — | — |
| 2017-09-22 | $72.22 | $72.22 | 916,700 | — | — |
| 2017-09-21 | $72.80 | $72.80 | 840,300 | — | — |
| 2017-09-20 | $73.47 | $73.47 | 965,000 | — | — |
| 2017-09-19 | $73.84 | $73.84 | 1,121,000 | — | — |
| 2017-09-18 | $72.12 | $72.12 | 1,254,100 | — | — |
| 2017-09-15 | $73.30 | $73.30 | 3,421,900 | — | — |
| 2017-09-14 | $71.20 | $71.20 | 1,131,300 | — | — |
| 2017-09-13 | $71.00 | $71.00 | 2,238,500 | — | — |
| 2017-09-12 | $71.16 | $71.16 | 1,776,600 | — | — |
| 2017-09-11 | $68.46 | $68.46 | 1,931,900 | — | — |
| 2017-09-08 | $70.65 | $70.65 | 4,626,600 | — | — |
| 2017-09-07 | $71.54 | $71.54 | 12,096,200 | — | — |
| 2017-09-06 | $49.42 | $49.42 | 4,895,600 | — | — |
| 2017-09-05 | $49.74 | $49.74 | 2,618,500 | — | — |
| 2017-09-01 | $48.51 | $48.51 | 2,056,600 | — | — |
| 2017-08-31 | $46.79 | $46.79 | 1,329,000 | — | — |
| 2017-08-30 | $45.50 | $45.50 | 631,400 | — | — |
| 2017-08-29 | $45.21 | $45.21 | 773,300 | — | — |
| 2017-08-28 | $45.16 | $45.16 | 634,100 | — | — |
| 2017-08-25 | $45.43 | $45.43 | 830,800 | — | — |
| 2017-08-24 | $45.36 | $45.36 | 1,500,300 | — | — |
| 2017-08-23 | $46.74 | $46.74 | 1,386,700 | — | — |
| 2017-08-22 | $48.33 | $48.33 | 665,800 | — | — |
| 2017-08-21 | $48.25 | $48.25 | 1,302,300 | — | — |
| 2017-08-18 | $49.91 | $49.91 | 1,872,600 | — | — |
| 2017-08-17 | $49.65 | $49.65 | 1,134,700 | — | — |
| 2017-08-16 | $51.00 | $51.00 | 1,072,800 | — | — |
| 2017-08-15 | $52.18 | $52.18 | 1,928,500 | — | — |
| 2017-08-14 | $56.92 | $56.92 | 828,400 | — | — |
| 2017-08-11 | $56.00 | $56.00 | 825,000 | — | — |
| 2017-08-10 | $56.05 | $56.05 | 984,600 | — | — |
| 2017-08-09 | $57.33 | $57.33 | 774,400 | — | — |
| 2017-08-08 | $57.34 | $57.34 | 976,300 | — | — |
| 2017-08-07 | $58.60 | $58.60 | 1,643,000 | — | — |
| 2017-08-04 | $56.92 | $56.92 | 3,071,700 | — | — |
| 2017-08-03 | $59.00 | $59.00 | 1,368,200 | — | — |
| 2017-08-02 | $60.69 | $60.69 | 1,099,000 | — | — |
| 2017-08-01 | $63.11 | $63.11 | 1,765,900 | — | — |
| 2017-07-31 | $65.13 | $65.13 | 2,206,400 | — | — |
| 2017-07-28 | $69.87 | $69.87 | 1,003,300 | — | — |
| 2017-07-27 | $71.50 | $71.50 | 981,200 | — | — |
| 2017-07-26 | $70.99 | $70.99 | 1,092,500 | — | — |
| 2017-07-25 | $72.70 | $72.70 | 1,164,900 | — | — |
| 2017-07-24 | $75.24 | $75.24 | 876,100 | — | — |
| 2017-07-21 | $74.09 | $74.09 | 1,832,800 | — | — |
| 2017-07-20 | $76.72 | $76.72 | 1,535,900 | — | — |
| 2017-07-19 | $77.40 | $77.40 | 2,152,300 | — | — |
| 2017-07-18 | $75.02 | $75.02 | 3,885,400 | — | — |
| 2017-07-17 | $68.30 | $68.30 | 2,333,200 | — | — |
| 2017-07-14 | $66.00 | $66.00 | 2,970,300 | — | — |
| 2017-07-13 | $70.39 | $70.39 | 2,906,800 | — | — |
| 2017-07-12 | $67.24 | $67.24 | 3,293,900 | — | — |
| 2017-07-11 | $61.93 | $61.93 | 3,233,400 | — | — |
| 2017-07-10 | $60.63 | $60.63 | 4,031,600 | — | — |
| 2017-07-07 | $62.63 | $62.63 | 4,872,200 | — | — |
| 2017-07-06 | $67.68 | $67.68 | 2,703,000 | — | — |
| 2017-07-05 | $67.37 | $67.37 | 2,284,900 | — | — |
| 2017-07-03 | $65.06 | $65.06 | 647,300 | — | — |
| 2017-06-30 | $64.52 | $64.52 | 1,293,700 | — | — |
| 2017-06-29 | $64.65 | $64.65 | 1,837,300 | — | — |
| 2017-06-28 | $65.30 | $65.30 | 2,998,600 | — | — |
| 2017-06-27 | $63.80 | $63.80 | 4,771,000 | — | — |
| 2017-06-26 | $61.22 | $61.22 | 2,775,400 | — | — |
| 2017-06-23 | $59.45 | $59.45 | 3,118,900 | — | — |
| 2017-06-22 | $56.65 | $56.65 | 3,303,700 | — | — |
| 2017-06-21 | $54.11 | $54.11 | 3,533,400 | — | — |
| 2017-06-20 | $52.98 | $52.98 | 2,300,300 | — | — |
| 2017-06-19 | $53.47 | $53.47 | 2,726,000 | — | — |
| 2017-06-16 | $52.45 | $52.45 | 3,050,800 | — | — |
| 2017-06-15 | $52.56 | $52.56 | 2,190,800 | — | — |
| 2017-06-14 | $53.19 | $53.19 | 2,011,400 | — | — |
| 2017-06-13 | $52.21 | $52.21 | 1,674,900 | — | — |
| 2017-06-12 | $51.51 | $51.51 | 2,435,600 | — | — |
| 2017-06-09 | $50.74 | $50.74 | 1,894,400 | — | — |
| 2017-06-08 | $49.49 | $49.49 | 3,992,100 | — | — |
| 2017-06-07 | $47.00 | $47.00 | 3,109,700 | — | — |
| 2017-06-06 | $45.50 | $45.50 | 4,584,900 | — | — |
| 2017-06-05 | $45.82 | $45.82 | 6,550,700 | — | — |
| 2017-06-02 | $42.54 | $42.54 | 18,527,800 | — | — |
| 2017-06-01 | $57.25 | $57.25 | 2,876,100 | — | — |
| 2017-05-31 | $56.11 | $56.11 | 1,508,900 | — | — |
| 2017-05-30 | $55.09 | $55.09 | 1,388,100 | — | — |
| 2017-05-26 | $57.81 | $57.81 | 844,800 | — | — |
| 2017-05-25 | $56.84 | $56.84 | 794,400 | — | — |
| 2017-05-24 | $56.54 | $56.54 | 913,400 | — | — |
| 2017-05-23 | $58.49 | $58.49 | 942,400 | — | — |
| 2017-05-22 | $57.81 | $57.81 | 850,300 | — | — |
| 2017-05-19 | $57.88 | $57.88 | 772,700 | — | — |
| 2017-05-18 | $57.14 | $57.14 | 858,000 | — | — |
| 2017-05-17 | $57.11 | $57.11 | 1,169,300 | — | — |
| 2017-05-16 | $59.17 | $59.17 | 1,253,800 | — | — |
| 2017-05-15 | $57.03 | $57.03 | 1,534,300 | — | — |
| 2017-05-12 | $57.04 | $57.04 | 1,335,900 | — | — |
| 2017-05-11 | $57.15 | $57.15 | 4,063,200 | — | — |
| 2017-05-10 | $59.99 | $59.99 | 960,500 | — | — |
| 2017-05-09 | $58.42 | $58.42 | 1,694,600 | — | — |
| 2017-05-08 | $58.01 | $58.01 | 1,571,200 | — | — |
| 2017-05-05 | $57.15 | $57.15 | 3,481,100 | — | — |
| 2017-05-04 | $51.86 | $51.86 | 1,107,100 | — | — |
| 2017-05-03 | $51.75 | $51.75 | 2,007,900 | — | — |
| 2017-05-02 | $48.62 | $48.62 | 879,700 | — | — |
| 2017-05-01 | $47.77 | $47.77 | 622,100 | — | — |
| 2017-04-28 | $47.97 | $47.97 | 1,448,500 | — | — |
| 2017-04-27 | $48.75 | $48.75 | 1,164,300 | — | — |
| 2017-04-26 | $48.13 | $48.13 | 1,413,300 | — | — |
| 2017-04-25 | $48.41 | $48.41 | 924,900 | — | — |
| 2017-04-24 | $48.32 | $48.32 | 1,322,100 | — | — |
| 2017-04-21 | $48.64 | $48.64 | 1,001,100 | — | — |
| 2017-04-20 | $47.81 | $47.81 | 1,126,800 | — | — |
| 2017-04-19 | $47.59 | $47.59 | 1,007,300 | — | — |
| 2017-04-18 | $46.72 | $46.72 | 1,119,300 | — | — |
| 2017-04-17 | $46.92 | $46.92 | 1,083,100 | — | — |
| 2017-04-13 | $47.03 | $47.03 | 703,800 | — | — |
| 2017-04-12 | $47.04 | $47.04 | 1,043,900 | — | — |
| 2017-04-11 | $47.49 | $47.49 | 1,225,100 | — | — |
| 2017-04-10 | $47.53 | $47.53 | 1,511,000 | — | — |
| 2017-04-07 | $46.98 | $46.98 | 2,230,100 | — | — |
| 2017-04-06 | $47.12 | $47.12 | 1,386,800 | — | — |
| 2017-04-05 | $45.78 | $45.78 | 1,968,500 | — | — |
| 2017-04-04 | $47.04 | $47.04 | 2,292,600 | — | — |
| 2017-04-03 | $45.86 | $45.86 | 1,882,300 | — | — |
| 2017-03-31 | $46.26 | $46.26 | 2,794,700 | — | — |
| 2017-03-30 | $44.95 | $44.95 | 3,361,200 | — | — |
| 2017-03-29 | $43.68 | $43.68 | 7,559,600 | — | — |
| 2017-03-28 | $38.00 | $38.00 | 3,253,700 | — | — |
| 2017-03-27 | $36.69 | $36.69 | 1,960,100 | — | — |
| 2017-03-24 | $36.93 | $36.93 | 1,512,700 | — | — |
| 2017-03-23 | $37.03 | $37.03 | 2,051,900 | — | — |
| 2017-03-22 | $37.08 | $37.08 | 1,788,300 | — | — |
| 2017-03-21 | $35.23 | $35.23 | 1,661,000 | — | — |
| 2017-03-20 | $35.78 | $35.78 | 1,244,000 | — | — |
| 2017-03-17 | $36.27 | $36.27 | 1,368,700 | — | — |
| 2017-03-16 | $36.17 | $36.17 | 1,682,300 | — | — |
| 2017-03-15 | $35.09 | $35.09 | 2,315,200 | — | — |
| 2017-03-14 | $33.56 | $33.56 | 1,146,500 | — | — |
| 2017-03-13 | $33.04 | $33.04 | 2,792,900 | — | — |
| 2017-03-10 | $35.32 | $35.32 | 2,442,400 | — | — |
| 2017-03-09 | $33.41 | $33.41 | 1,401,400 | — | — |
| 2017-03-08 | $33.54 | $33.54 | 2,329,500 | — | — |
| 2017-03-07 | $32.39 | $32.39 | 1,898,200 | — | — |
| 2017-03-06 | $31.89 | $31.89 | 2,668,500 | — | — |
| 2017-03-03 | $31.20 | $31.20 | 1,575,600 | — | — |
| 2017-03-02 | $31.21 | $31.21 | 1,532,200 | — | — |
| 2017-03-01 | $30.04 | $30.04 | 2,489,900 | — | — |
| 2017-02-28 | $30.44 | $30.44 | 3,551,700 | — | — |
| 2017-02-27 | $32.67 | $32.67 | 3,603,300 | — | — |
| 2017-02-24 | $31.34 | $31.34 | 14,830,800 | — | — |
| 2017-02-23 | $25.19 | $25.19 | 2,493,700 | — | — |
| 2017-02-22 | $26.01 | $26.01 | 1,336,300 | — | — |
| 2017-02-21 | $26.39 | $26.39 | 1,324,500 | — | — |
| 2017-02-17 | $26.82 | $26.82 | 1,257,900 | — | — |
| 2017-02-16 | $27.18 | $27.18 | 1,929,300 | — | — |
| 2017-02-15 | $27.82 | $27.82 | 2,570,200 | — | — |
| 2017-02-14 | $26.68 | $26.68 | 1,532,800 | — | — |
| 2017-02-13 | $25.89 | $25.89 | 1,614,400 | — | — |
| 2017-02-10 | $25.32 | $25.32 | 2,332,300 | — | — |
| 2017-02-09 | $25.85 | $25.85 | 1,568,700 | — | — |
| 2017-02-08 | $25.45 | $25.45 | 1,471,600 | — | — |
| 2017-02-07 | $25.08 | $25.08 | 4,600,200 | — | — |
| 2017-02-06 | $26.32 | $26.32 | 1,210,600 | — | — |
| 2017-02-03 | $26.50 | $26.50 | 1,895,600 | — | — |
| 2017-02-02 | $26.99 | $26.99 | 9,801,100 | — | — |
| 2017-02-01 | $26.25 | $26.25 | 1,748,700 | — | — |
| 2017-01-31 | $27.02 | $27.02 | 1,301,900 | — | — |
| 2017-01-30 | $26.54 | $26.54 | 2,059,400 | — | — |
| 2017-01-27 | $26.09 | $26.09 | 2,156,600 | — | — |
| 2017-01-26 | $27.09 | $27.09 | 2,515,800 | — | — |
| 2017-01-25 | $28.24 | $28.24 | 2,011,100 | — | — |
| 2017-01-24 | $28.11 | $28.11 | 1,492,200 | — | — |
| 2017-01-23 | $28.82 | $28.82 | 807,600 | — | — |
| 2017-01-20 | $29.58 | $29.58 | 749,600 | — | — |
| 2017-01-19 | $29.26 | $29.26 | 1,368,100 | — | — |
| 2017-01-18 | $30.19 | $30.19 | 1,352,000 | — | — |
| 2017-01-17 | $30.00 | $30.00 | 1,476,400 | — | — |
| 2017-01-13 | $29.38 | $29.38 | 758,700 | — | — |
| 2017-01-12 | $28.90 | $28.90 | 836,600 | — | — |
| 2017-01-11 | $28.84 | $28.84 | 941,600 | — | — |
| 2017-01-10 | $29.00 | $29.00 | 1,516,600 | — | — |
| 2017-01-09 | $28.59 | $28.59 | 1,779,600 | — | — |
| 2017-01-06 | $29.11 | $29.11 | 1,912,800 | — | — |
| 2017-01-05 | $30.50 | $30.50 | 2,076,600 | — | — |
| 2017-01-04 | $31.68 | $31.68 | 1,275,000 | — | — |
| 2017-01-03 | $31.15 | $31.15 | 1,279,000 | — | — |