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
- 1995-09-19 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 | $113.60 | $113.60 | 2,095 | — | — |
| 2017-12-28 | $116.40 | $116.40 | 1,408 | — | — |
| 2017-12-27 | $116.40 | $116.40 | 2,210 | — | — |
| 2017-12-26 | $116.40 | $116.40 | 2,445 | — | — |
| 2017-12-22 | $121.20 | $121.20 | 1,868 | — | — |
| 2017-12-21 | $121.20 | $121.20 | 2,513 | — | — |
| 2017-12-20 | $126.40 | $126.40 | 2,410 | — | — |
| 2017-12-19 | $127.60 | $127.60 | 4,915 | — | — |
| 2017-12-18 | $124.40 | $124.40 | 3,523 | — | — |
| 2017-12-15 | $122.00 | $122.00 | 3,785 | — | — |
| 2017-12-14 | $117.20 | $117.20 | 4,078 | — | — |
| 2017-12-13 | $112.80 | $112.80 | 8,008 | — | — |
| 2017-12-12 | $97.60 | $97.60 | 3,618 | — | — |
| 2017-12-11 | $99.20 | $99.20 | 5,355 | — | — |
| 2017-12-08 | $89.60 | $89.60 | 830 | — | — |
| 2017-12-07 | $90.00 | $90.00 | 2,260 | — | — |
| 2017-12-06 | $88.80 | $88.80 | 3,615 | — | — |
| 2017-12-05 | $82.00 | $82.00 | 348 | — | — |
| 2017-12-04 | $84.80 | $84.80 | 698 | — | — |
| 2017-12-01 | $88.80 | $88.80 | 1,700 | — | — |
| 2017-11-30 | $91.60 | $91.60 | 4,513 | — | — |
| 2017-11-29 | $88.00 | $88.00 | 6,780 | — | — |
| 2017-11-28 | $84.00 | $84.00 | 1,150 | — | — |
| 2017-11-27 | $80.00 | $80.00 | 633 | — | — |
| 2017-11-24 | $80.00 | $80.00 | 555 | — | — |
| 2017-11-22 | $80.80 | $80.80 | 333 | — | — |
| 2017-11-21 | $80.80 | $80.80 | 1,980 | — | — |
| 2017-11-20 | $76.80 | $76.80 | 5,650 | — | — |
| 2017-11-17 | $72.40 | $72.40 | 578 | — | — |
| 2017-11-16 | $70.00 | $70.00 | 925 | — | — |
| 2017-11-15 | $68.00 | $68.00 | 1,048 | — | — |
| 2017-11-14 | $72.40 | $72.40 | 1,038 | — | — |
| 2017-11-13 | $72.40 | $72.40 | 655 | — | — |
| 2017-11-10 | $73.20 | $73.20 | 1,113 | — | — |
| 2017-11-09 | $74.00 | $74.00 | 2,080 | — | — |
| 2017-11-08 | $75.60 | $75.60 | 3,893 | — | — |
| 2017-11-07 | $66.80 | $66.80 | 1,310 | — | — |
| 2017-11-06 | $68.00 | $68.00 | 283 | — | — |
| 2017-11-03 | $68.00 | $68.00 | 395 | — | — |
| 2017-11-02 | $66.80 | $66.80 | 163 | — | — |
| 2017-11-01 | $66.40 | $66.40 | 513 | — | — |
| 2017-10-31 | $66.00 | $66.00 | 925 | — | — |
| 2017-10-30 | $68.00 | $68.00 | 943 | — | — |
| 2017-10-27 | $71.60 | $71.60 | 1,635 | — | — |
| 2017-10-26 | $70.80 | $70.80 | 5,048 | — | — |
| 2017-10-25 | $62.40 | $62.40 | 1,620 | — | — |
| 2017-10-24 | $62.80 | $62.80 | 308 | — | — |
| 2017-10-23 | $62.40 | $62.40 | 258 | — | — |
| 2017-10-20 | $63.60 | $63.60 | 1,370 | — | — |
| 2017-10-19 | $60.00 | $60.00 | 343 | — | — |
| 2017-10-18 | $64.80 | $64.80 | 843 | — | — |
| 2017-10-17 | $63.60 | $63.60 | 2,813 | — | — |
| 2017-10-16 | $66.00 | $66.00 | 3,073 | — | — |
| 2017-10-13 | $71.60 | $71.60 | 7,543 | — | — |
| 2017-10-12 | $74.80 | $74.80 | 10,433 | — | — |
| 2017-10-11 | $70.80 | $70.80 | 5,215 | — | — |
| 2017-10-10 | $64.00 | $64.00 | 2,933 | — | — |
| 2017-10-09 | $66.80 | $66.80 | 6,530 | — | — |
| 2017-10-06 | $56.80 | $56.80 | 2,478 | — | — |
| 2017-10-05 | $58.00 | $58.00 | 7,065 | — | — |
| 2017-10-04 | $48.80 | $48.80 | 4,505 | — | — |
| 2017-10-03 | $44.40 | $44.40 | 970 | — | — |
| 2017-10-02 | $45.20 | $45.20 | 313 | — | — |
| 2017-09-29 | $44.80 | $44.80 | 340 | — | — |
| 2017-09-28 | $46.00 | $46.00 | 503 | — | — |
| 2017-09-27 | $46.40 | $46.40 | 350 | — | — |
| 2017-09-26 | $45.60 | $45.60 | 235 | — | — |
| 2017-09-25 | $44.40 | $44.40 | 1,593 | — | — |
| 2017-09-22 | $46.80 | $46.80 | 230 | — | — |
| 2017-09-21 | $46.00 | $46.00 | 83 | — | — |
| 2017-09-20 | $47.20 | $47.20 | 163 | — | — |
| 2017-09-19 | $46.80 | $46.80 | 2,383 | — | — |
| 2017-09-18 | $44.40 | $44.40 | 325 | — | — |
| 2017-09-15 | $46.00 | $46.00 | 315 | — | — |
| 2017-09-14 | $44.80 | $44.80 | 140 | — | — |
| 2017-09-13 | $44.40 | $44.40 | 408 | — | — |
| 2017-09-12 | $44.80 | $44.80 | 3,308 | — | — |
| 2017-09-11 | $45.20 | $45.20 | 3,445 | — | — |
| 2017-09-08 | $40.80 | $40.80 | 548 | — | — |
| 2017-09-07 | $40.40 | $40.40 | 565 | — | — |
| 2017-09-06 | $40.80 | $40.80 | 623 | — | — |
| 2017-09-05 | $41.60 | $41.60 | 868 | — | — |
| 2017-09-01 | $42.40 | $42.40 | 220 | — | — |
| 2017-08-31 | $43.60 | $43.60 | 110 | — | — |
| 2017-08-30 | $44.40 | $44.40 | 155 | — | — |
| 2017-08-29 | $42.80 | $42.80 | 178 | — | — |
| 2017-08-28 | $42.00 | $42.00 | 875 | — | — |
| 2017-08-25 | $43.60 | $43.60 | 203 | — | — |
| 2017-08-24 | $43.60 | $43.60 | 240 | — | — |
| 2017-08-23 | $44.00 | $44.00 | 343 | — | — |
| 2017-08-22 | $42.00 | $42.00 | 3,620 | — | — |
| 2017-08-21 | $42.00 | $42.00 | 1,968 | — | — |
| 2017-08-18 | $45.20 | $45.20 | 523 | — | — |
| 2017-08-17 | $44.40 | $44.40 | 328 | — | — |
| 2017-08-16 | $44.40 | $44.40 | 1,853 | — | — |
| 2017-08-15 | $42.00 | $42.00 | 235 | — | — |
| 2017-08-14 | $40.80 | $40.80 | 2,863 | — | — |
| 2017-08-11 | $38.80 | $38.80 | 1,023 | — | — |
| 2017-08-10 | $38.40 | $38.40 | 1,333 | — | — |
| 2017-08-09 | $42.00 | $42.00 | 2,490 | — | — |
| 2017-08-08 | $38.00 | $38.00 | 205 | — | — |
| 2017-08-07 | $38.40 | $38.40 | 530 | — | — |
| 2017-08-04 | $38.40 | $38.40 | 660 | — | — |
| 2017-08-03 | $35.20 | $35.20 | 4,773 | — | — |
| 2017-08-02 | $42.40 | $42.40 | 820 | — | — |
| 2017-08-01 | $42.40 | $42.40 | 1,003 | — | — |
| 2017-07-31 | $42.00 | $42.00 | 595 | — | — |
| 2017-07-28 | $43.20 | $43.20 | 783 | — | — |
| 2017-07-27 | $43.20 | $43.20 | 1,148 | — | — |
| 2017-07-26 | $43.60 | $43.60 | 5,818 | — | — |
| 2017-07-25 | $49.20 | $49.20 | 1,563 | — | — |
| 2017-07-24 | $52.00 | $52.00 | 730 | — | — |
| 2017-07-21 | $54.00 | $54.00 | 663 | — | — |
| 2017-07-20 | $55.60 | $55.60 | 403 | — | — |
| 2017-07-19 | $57.20 | $57.20 | 175 | — | — |
| 2017-07-18 | $56.00 | $56.00 | 355 | — | — |
| 2017-07-17 | $55.20 | $55.20 | 163 | — | — |
| 2017-07-14 | $56.00 | $56.00 | 468 | — | — |
| 2017-07-13 | $54.00 | $54.00 | 298 | — | — |
| 2017-07-12 | $54.40 | $54.40 | 1,003 | — | — |
| 2017-07-11 | $56.40 | $56.40 | 643 | — | — |
| 2017-07-10 | $58.00 | $58.00 | 910 | — | — |
| 2017-07-07 | $56.40 | $56.40 | 150 | — | — |
| 2017-07-06 | $54.80 | $54.80 | 175 | — | — |
| 2017-07-05 | $55.60 | $55.60 | 318 | — | — |
| 2017-07-03 | $59.60 | $59.60 | 723 | — | — |
| 2017-06-30 | $58.40 | $58.40 | 1,203 | — | — |
| 2017-06-29 | $58.00 | $58.00 | 978 | — | — |
| 2017-06-28 | $59.60 | $59.60 | 3,025 | — | — |
| 2017-06-27 | $64.80 | $64.80 | 6,138 | — | — |
| 2017-06-26 | $52.00 | $52.00 | 1,270 | — | — |
| 2017-06-23 | $50.00 | $50.00 | 2,163 | — | — |
| 2017-06-22 | $50.40 | $50.40 | 1,880 | — | — |
| 2017-06-21 | $46.80 | $46.80 | 238 | — | — |
| 2017-06-20 | $46.40 | $46.40 | 160 | — | — |
| 2017-06-19 | $46.40 | $46.40 | 938 | — | — |
| 2017-06-16 | $45.20 | $45.20 | 270 | — | — |
| 2017-06-15 | $47.60 | $47.60 | 90 | — | — |
| 2017-06-14 | $48.00 | $48.00 | 248 | — | — |
| 2017-06-13 | $47.20 | $47.20 | 153 | — | — |
| 2017-06-12 | $46.00 | $46.00 | 488 | — | — |
| 2017-06-09 | $46.00 | $46.00 | 1,393 | — | — |
| 2017-06-08 | $45.60 | $45.60 | 428 | — | — |
| 2017-06-07 | $42.40 | $42.40 | 180 | — | — |
| 2017-06-06 | $42.40 | $42.40 | 98 | — | — |
| 2017-06-05 | $44.00 | $44.00 | 1,143 | — | — |
| 2017-06-02 | $45.20 | $45.20 | 658 | — | — |
| 2017-06-01 | $42.00 | $42.00 | 1,330 | — | — |
| 2017-05-31 | $42.80 | $42.80 | 1,330 | — | — |
| 2017-05-30 | $42.00 | $42.00 | 373 | — | — |
| 2017-05-26 | $42.00 | $42.00 | 868 | — | — |
| 2017-05-25 | $45.20 | $45.20 | 865 | — | — |
| 2017-05-24 | $45.20 | $45.20 | 288 | — | — |
| 2017-05-23 | $46.40 | $46.40 | 1,030 | — | — |
| 2017-05-22 | $45.60 | $45.60 | 1,043 | — | — |
| 2017-05-19 | $43.60 | $43.60 | 763 | — | — |
| 2017-05-18 | $42.80 | $42.80 | 490 | — | — |
| 2017-05-17 | $44.40 | $44.40 | 1,573 | — | — |
| 2017-05-16 | $46.00 | $46.00 | 435 | — | — |
| 2017-05-15 | $45.60 | $45.60 | 573 | — | — |
| 2017-05-12 | $43.60 | $43.60 | 1,538 | — | — |
| 2017-05-11 | $46.00 | $46.00 | 2,073 | — | — |
| 2017-05-10 | $49.60 | $49.60 | 4,215 | — | — |
| 2017-05-09 | $51.60 | $51.60 | 36,305 | — | — |
| 2017-05-08 | $44.00 | $44.00 | 2,968 | — | — |
| 2017-05-05 | $41.20 | $41.20 | 628 | — | — |
| 2017-05-04 | $42.00 | $42.00 | 2,215 | — | — |
| 2017-05-03 | $46.40 | $46.40 | 1,425 | — | — |
| 2017-05-02 | $45.60 | $45.60 | 1,263 | — | — |
| 2017-05-01 | $42.80 | $42.80 | 2,665 | — | — |
| 2017-04-28 | $45.20 | $45.20 | 24,743 | — | — |
| 2017-04-27 | $45.20 | $45.20 | 19,358 | — | — |
| 2017-04-26 | $35.20 | $35.20 | 563 | — | — |
| 2017-04-25 | $34.00 | $34.00 | 130 | — | — |
| 2017-04-24 | $34.00 | $34.00 | 185 | — | — |
| 2017-04-21 | $33.20 | $33.20 | 433 | — | — |
| 2017-04-20 | $33.60 | $33.60 | 208 | — | — |
| 2017-04-19 | $33.60 | $33.60 | 653 | — | — |
| 2017-04-18 | $36.00 | $36.00 | 158 | — | — |
| 2017-04-17 | $36.00 | $36.00 | 283 | — | — |
| 2017-04-13 | $35.60 | $35.60 | 338 | — | — |
| 2017-04-12 | $36.00 | $36.00 | 270 | — | — |
| 2017-04-11 | $36.40 | $36.40 | 95 | — | — |
| 2017-04-10 | $35.20 | $35.20 | 163 | — | — |
| 2017-04-07 | $34.40 | $34.40 | 213 | — | — |
| 2017-04-06 | $34.80 | $34.80 | 498 | — | — |
| 2017-04-05 | $34.40 | $34.40 | 775 | — | — |
| 2017-04-04 | $36.00 | $36.00 | 1,068 | — | — |
| 2017-04-03 | $36.40 | $36.40 | 1,178 | — | — |
| 2017-03-31 | $37.20 | $37.20 | 1,515 | — | — |
| 2017-03-30 | $38.40 | $38.40 | 58 | — | — |
| 2017-03-29 | $38.00 | $38.00 | 1,365 | — | — |
| 2017-03-28 | $36.80 | $36.80 | 1,205 | — | — |
| 2017-03-27 | $38.00 | $38.00 | 188 | — | — |
| 2017-03-24 | $35.20 | $35.20 | 1,518 | — | — |
| 2017-03-23 | $33.60 | $33.60 | 5,550 | — | — |
| 2017-03-22 | $36.00 | $36.00 | 5,275 | — | — |
| 2017-03-21 | $40.00 | $40.00 | 1,170 | — | — |
| 2017-03-20 | $42.00 | $42.00 | 1,285 | — | — |
| 2017-03-17 | $46.00 | $46.00 | 1,055 | — | — |
| 2017-03-16 | $45.20 | $45.20 | 2,198 | — | — |
| 2017-03-15 | $45.60 | $45.60 | 2,825 | — | — |
| 2017-03-14 | $48.00 | $48.00 | 928 | — | — |
| 2017-03-13 | $47.20 | $47.20 | 1,838 | — | — |
| 2017-03-10 | $46.00 | $46.00 | 4,160 | — | — |
| 2017-03-09 | $55.60 | $55.60 | 3,250 | — | — |
| 2017-03-08 | $50.00 | $50.00 | 1,613 | — | — |
| 2017-03-07 | $47.60 | $47.60 | 555 | — | — |
| 2017-03-06 | $47.20 | $47.20 | 1,905 | — | — |
| 2017-03-03 | $50.00 | $50.00 | 1,815 | — | — |
| 2017-03-02 | $49.60 | $49.60 | 1,705 | — | — |
| 2017-03-01 | $52.40 | $52.40 | 295 | — | — |
| 2017-02-28 | $52.40 | $52.40 | 1,813 | — | — |
| 2017-02-27 | $57.20 | $57.20 | 2,228 | — | — |
| 2017-02-24 | $54.40 | $54.40 | 1,828 | — | — |
| 2017-02-23 | $54.00 | $54.00 | 458 | — | — |
| 2017-02-22 | $56.00 | $56.00 | 1,235 | — | — |
| 2017-02-21 | $52.80 | $52.80 | 745 | — | — |
| 2017-02-17 | $52.80 | $52.80 | 400 | — | — |
| 2017-02-16 | $52.80 | $52.80 | 265 | — | — |
| 2017-02-15 | $53.60 | $53.60 | 1,983 | — | — |
| 2017-02-14 | $52.80 | $52.80 | 1,353 | — | — |
| 2017-02-13 | $52.00 | $52.00 | 4,648 | — | — |
| 2017-02-10 | $56.80 | $56.80 | 8,553 | — | — |
| 2017-02-09 | $64.40 | $64.40 | 175 | — | — |
| 2017-02-08 | $64.80 | $64.80 | 115 | — | — |
| 2017-02-07 | $64.80 | $64.80 | 185 | — | — |
| 2017-02-06 | $66.00 | $66.00 | 2,205 | — | — |
| 2017-02-03 | $62.40 | $62.40 | 1,073 | — | — |
| 2017-02-02 | $64.40 | $64.40 | 938 | — | — |
| 2017-02-01 | $65.60 | $65.60 | 663 | — | — |
| 2017-01-31 | $71.20 | $71.20 | 213 | — | — |
| 2017-01-30 | $71.20 | $71.20 | 238 | — | — |
| 2017-01-27 | $73.20 | $73.20 | 1,013 | — | — |
| 2017-01-26 | $73.60 | $73.60 | 195 | — | — |
| 2017-01-25 | $75.60 | $75.60 | 515 | — | — |
| 2017-01-24 | $72.40 | $72.40 | 198 | — | — |
| 2017-01-23 | $73.20 | $73.20 | 810 | — | — |
| 2017-01-20 | $74.00 | $74.00 | 365 | — | — |
| 2017-01-19 | $74.40 | $74.40 | 1,123 | — | — |
| 2017-01-18 | $77.60 | $77.60 | 9,620 | — | — |
| 2017-01-17 | $82.00 | $82.00 | 3,558 | — | — |
| 2017-01-13 | $68.80 | $68.80 | 970 | — | — |
| 2017-01-12 | $67.20 | $67.20 | 70 | — | — |
| 2017-01-11 | $69.20 | $69.20 | 318 | — | — |
| 2017-01-10 | $68.80 | $68.80 | 783 | — | — |
| 2017-01-09 | $72.80 | $72.80 | 983 | — | — |
| 2017-01-06 | $67.60 | $67.60 | 460 | — | — |
| 2017-01-05 | $68.80 | $68.80 | 635 | — | — |
| 2017-01-04 | $67.60 | $67.60 | 2,343 | — | — |
| 2017-01-03 | $68.00 | $68.00 | 1,435 | — | — |