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
- 2004-02-25 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 | $116.32 | $292.49 | 101,675 | — | — |
| 2017-12-28 | $115.56 | $290.58 | 134,075 | — | — |
| 2017-12-27 | $112.68 | $283.34 | 114,600 | — | — |
| 2017-12-26 | $111.48 | $280.32 | 226,025 | — | — |
| 2017-12-22 | $107.96 | $271.47 | 155,475 | — | — |
| 2017-12-21 | $104.20 | $262.01 | 214,700 | — | — |
| 2017-12-20 | $104.36 | $262.42 | 94,900 | — | — |
| 2017-12-19 | $105.76 | $265.94 | 128,100 | — | — |
| 2017-12-18 | $107.80 | $271.07 | 120,650 | — | — |
| 2017-12-15 | $107.40 | $270.06 | 90,525 | — | — |
| 2017-12-14 | $106.72 | $268.35 | 114,475 | — | — |
| 2017-12-13 | $106.20 | $267.04 | 88,950 | — | — |
| 2017-12-12 | $104.72 | $263.32 | 92,850 | — | — |
| 2017-12-11 | $104.24 | $262.11 | 93,625 | — | — |
| 2017-12-08 | $101.40 | $254.97 | 93,425 | — | — |
| 2017-12-07 | $100.52 | $252.76 | 128,375 | — | — |
| 2017-12-06 | $100.08 | $251.65 | 66,275 | — | — |
| 2017-12-05 | $102.56 | $257.89 | 74,900 | — | — |
| 2017-12-04 | $103.64 | $260.60 | 71,550 | — | — |
| 2017-12-01 | $105.00 | $264.02 | 79,300 | — | — |
| 2017-11-30 | $103.44 | $260.10 | 131,300 | — | — |
| 2017-11-29 | $99.68 | $250.65 | 124,975 | — | — |
| 2017-11-28 | $98.84 | $248.54 | 208,225 | — | — |
| 2017-11-27 | $101.00 | $253.97 | 82,950 | — | — |
| 2017-11-24 | $102.84 | $258.59 | 15,450 | — | — |
| 2017-11-22 | $102.56 | $257.89 | 52,000 | — | — |
| 2017-11-21 | $102.64 | $258.09 | 67,425 | — | — |
| 2017-11-20 | $106.00 | $259.95 | 48,925 | — | — |
| 2017-11-17 | $105.44 | $258.58 | 67,000 | — | — |
| 2017-11-16 | $104.76 | $256.91 | 85,125 | — | — |
| 2017-11-15 | $105.12 | $257.79 | 96,875 | — | — |
| 2017-11-14 | $104.96 | $257.40 | 107,475 | — | — |
| 2017-11-13 | $105.96 | $259.85 | 201,000 | — | — |
| 2017-11-10 | $106.48 | $261.13 | 58,525 | — | — |
| 2017-11-09 | $106.48 | $261.13 | 48,375 | — | — |
| 2017-11-08 | $105.88 | $259.66 | 70,900 | — | — |
| 2017-11-07 | $108.84 | $266.92 | 96,075 | — | — |
| 2017-11-06 | $105.48 | $258.68 | 85,675 | — | — |
| 2017-11-03 | $104.08 | $255.24 | 52,100 | — | — |
| 2017-11-02 | $104.00 | $255.05 | 56,875 | — | — |
| 2017-11-01 | $106.72 | $261.72 | 57,750 | — | — |
| 2017-10-31 | $104.40 | $256.03 | 104,150 | — | — |
| 2017-10-30 | $104.80 | $257.01 | 63,225 | — | — |
| 2017-10-27 | $105.96 | $259.85 | 84,000 | — | — |
| 2017-10-26 | $103.92 | $254.85 | 49,700 | — | — |
| 2017-10-25 | $101.24 | $248.28 | 90,400 | — | — |
| 2017-10-24 | $104.52 | $256.32 | 67,425 | — | — |
| 2017-10-23 | $105.64 | $259.07 | 55,350 | — | — |
| 2017-10-20 | $106.76 | $261.81 | 39,625 | — | — |
| 2017-10-19 | $109.32 | $268.09 | 49,425 | — | — |
| 2017-10-18 | $109.44 | $268.39 | 67,200 | — | — |
| 2017-10-17 | $111.76 | $274.08 | 42,950 | — | — |
| 2017-10-16 | $113.36 | $278.00 | 31,925 | — | — |
| 2017-10-13 | $114.16 | $279.96 | 59,300 | — | — |
| 2017-10-12 | $116.00 | $284.47 | 27,800 | — | — |
| 2017-10-11 | $118.20 | $289.87 | 23,500 | — | — |
| 2017-10-10 | $117.52 | $288.20 | 36,625 | — | — |
| 2017-10-09 | $117.36 | $287.81 | 21,575 | — | — |
| 2017-10-06 | $117.44 | $288.01 | 27,950 | — | — |
| 2017-10-05 | $117.48 | $288.10 | 34,475 | — | — |
| 2017-10-04 | $115.56 | $283.40 | 33,575 | — | — |
| 2017-10-03 | $115.56 | $283.40 | 29,275 | — | — |
| 2017-10-02 | $115.56 | $283.40 | 39,300 | — | — |
| 2017-09-29 | $115.84 | $284.08 | 110,800 | — | — |
| 2017-09-28 | $115.96 | $284.38 | 37,250 | — | — |
| 2017-09-27 | $116.00 | $284.47 | 49,700 | — | — |
| 2017-09-26 | $117.60 | $288.40 | 38,125 | — | — |
| 2017-09-25 | $115.76 | $283.89 | 27,200 | — | — |
| 2017-09-22 | $113.32 | $277.90 | 34,350 | — | — |
| 2017-09-21 | $113.04 | $277.22 | 20,600 | — | — |
| 2017-09-20 | $114.76 | $281.43 | 30,450 | — | — |
| 2017-09-19 | $115.20 | $282.51 | 29,025 | — | — |
| 2017-09-18 | $115.56 | $283.40 | 22,225 | — | — |
| 2017-09-15 | $114.88 | $281.73 | 29,700 | — | — |
| 2017-09-14 | $116.20 | $284.97 | 40,475 | — | — |
| 2017-09-13 | $115.20 | $282.51 | 16,725 | — | — |
| 2017-09-12 | $114.40 | $280.55 | 42,600 | — | — |
| 2017-09-11 | $114.28 | $280.26 | 19,450 | — | — |
| 2017-09-08 | $114.28 | $280.26 | 15,775 | — | — |
| 2017-09-07 | $115.32 | $282.81 | 32,650 | — | — |
| 2017-09-06 | $115.12 | $282.32 | 30,050 | — | — |
| 2017-09-05 | $114.80 | $281.53 | 25,675 | — | — |
| 2017-09-01 | $114.84 | $281.63 | 44,625 | — | — |
| 2017-08-31 | $113.88 | $279.28 | 55,775 | — | — |
| 2017-08-30 | $109.12 | $267.60 | 34,625 | — | — |
| 2017-08-29 | $108.64 | $266.43 | 51,675 | — | — |
| 2017-08-28 | $109.48 | $268.49 | 51,075 | — | — |
| 2017-08-25 | $110.52 | $271.04 | 34,700 | — | — |
| 2017-08-24 | $110.68 | $271.43 | 33,725 | — | — |
| 2017-08-23 | $110.36 | $270.64 | 67,625 | — | — |
| 2017-08-22 | $111.48 | $273.39 | 74,050 | — | — |
| 2017-08-21 | $114.80 | $275.11 | 82,000 | — | — |
| 2017-08-18 | $114.44 | $274.24 | 35,125 | — | — |
| 2017-08-17 | $113.40 | $271.75 | 61,925 | — | — |
| 2017-08-16 | $113.88 | $272.90 | 27,525 | — | — |
| 2017-08-15 | $111.40 | $266.96 | 46,850 | — | — |
| 2017-08-14 | $113.52 | $272.04 | 26,650 | — | — |
| 2017-08-11 | $113.52 | $272.04 | 55,800 | — | — |
| 2017-08-10 | $114.44 | $274.24 | 44,200 | — | — |
| 2017-08-09 | $116.60 | $279.42 | 37,375 | — | — |
| 2017-08-08 | $116.04 | $278.08 | 59,925 | — | — |
| 2017-08-07 | $119.88 | $287.28 | 25,275 | — | — |
| 2017-08-04 | $120.52 | $288.81 | 19,250 | — | — |
| 2017-08-03 | $121.48 | $291.11 | 29,300 | — | — |
| 2017-08-02 | $122.76 | $294.18 | 32,475 | — | — |
| 2017-08-01 | $122.84 | $294.37 | 33,475 | — | — |
| 2017-07-31 | $121.52 | $291.21 | 56,575 | — | — |
| 2017-07-28 | $121.92 | $292.17 | 34,900 | — | — |
| 2017-07-27 | $124.28 | $297.82 | 35,325 | — | — |
| 2017-07-26 | $124.44 | $298.21 | 48,150 | — | — |
| 2017-07-25 | $122.60 | $293.80 | 31,625 | — | — |
| 2017-07-24 | $124.00 | $297.15 | 66,075 | — | — |
| 2017-07-21 | $121.44 | $291.02 | 52,875 | — | — |
| 2017-07-20 | $121.08 | $290.16 | 65,725 | — | — |
| 2017-07-19 | $121.60 | $291.40 | 40,875 | — | — |
| 2017-07-18 | $122.20 | $292.84 | 31,275 | — | — |
| 2017-07-17 | $120.72 | $289.29 | 101,525 | — | — |
| 2017-07-14 | $122.72 | $294.09 | 33,750 | — | — |
| 2017-07-13 | $119.32 | $285.94 | 34,700 | — | — |
| 2017-07-12 | $120.60 | $289.01 | 54,500 | — | — |
| 2017-07-11 | $117.76 | $282.20 | 39,950 | — | — |
| 2017-07-10 | $118.68 | $284.40 | 21,175 | — | — |
| 2017-07-07 | $119.04 | $285.27 | 28,500 | — | — |
| 2017-07-06 | $119.32 | $285.94 | 23,175 | — | — |
| 2017-07-05 | $121.40 | $290.92 | 31,275 | — | — |
| 2017-07-03 | $123.84 | $296.77 | 14,975 | — | — |
| 2017-06-30 | $121.56 | $291.31 | 57,425 | — | — |
| 2017-06-29 | $118.44 | $283.83 | 48,500 | — | — |
| 2017-06-28 | $118.12 | $283.06 | 50,200 | — | — |
| 2017-06-27 | $116.52 | $279.23 | 35,550 | — | — |
| 2017-06-26 | $117.08 | $280.57 | 37,725 | — | — |
| 2017-06-23 | $114.96 | $275.49 | 40,825 | — | — |
| 2017-06-22 | $112.00 | $268.40 | 46,150 | — | — |
| 2017-06-21 | $110.60 | $265.04 | 52,000 | — | — |
| 2017-06-20 | $111.60 | $267.44 | 87,600 | — | — |
| 2017-06-19 | $113.96 | $273.09 | 24,850 | — | — |
| 2017-06-16 | $114.96 | $275.49 | 35,625 | — | — |
| 2017-06-15 | $112.88 | $270.51 | 61,525 | — | — |
| 2017-06-14 | $116.12 | $278.27 | 55,475 | — | — |
| 2017-06-13 | $119.48 | $286.32 | 50,175 | — | — |
| 2017-06-12 | $119.36 | $286.03 | 25,650 | — | — |
| 2017-06-09 | $118.88 | $284.88 | 38,250 | — | — |
| 2017-06-08 | $117.48 | $281.53 | 74,500 | — | — |
| 2017-06-07 | $115.16 | $275.97 | 132,900 | — | — |
| 2017-06-06 | $120.72 | $289.29 | 75,825 | — | — |
| 2017-06-05 | $124.44 | $298.21 | 47,625 | — | — |
| 2017-06-02 | $126.36 | $302.81 | 29,250 | — | — |
| 2017-06-01 | $127.88 | $306.45 | 27,900 | — | — |
| 2017-05-31 | $127.04 | $304.44 | 52,475 | — | — |
| 2017-05-30 | $127.72 | $306.07 | 35,250 | — | — |
| 2017-05-26 | $130.20 | $312.01 | 24,300 | — | — |
| 2017-05-25 | $131.24 | $314.50 | 42,875 | — | — |
| 2017-05-24 | $133.84 | $320.73 | 18,450 | — | — |
| 2017-05-23 | $135.16 | $323.90 | 23,850 | — | — |
| 2017-05-22 | $135.08 | $323.71 | 28,275 | — | — |
| 2017-05-19 | $138.72 | $326.15 | 28,825 | — | — |
| 2017-05-18 | $136.52 | $320.98 | 21,475 | — | — |
| 2017-05-17 | $135.64 | $318.91 | 23,300 | — | — |
| 2017-05-16 | $137.04 | $322.20 | 17,875 | — | — |
| 2017-05-15 | $136.68 | $321.35 | 25,425 | — | — |
| 2017-05-12 | $136.20 | $320.23 | 35,300 | — | — |
| 2017-05-11 | $136.76 | $321.54 | 22,900 | — | — |
| 2017-05-10 | $137.28 | $322.76 | 31,350 | — | — |
| 2017-05-09 | $134.20 | $315.52 | 31,750 | — | — |
| 2017-05-08 | $135.28 | $318.06 | 26,050 | — | — |
| 2017-05-05 | $135.00 | $317.40 | 32,075 | — | — |
| 2017-05-04 | $131.36 | $308.85 | 64,000 | — | — |
| 2017-05-03 | $135.96 | $319.66 | 54,300 | — | — |
| 2017-05-02 | $138.00 | $324.46 | 34,150 | — | — |
| 2017-05-01 | $139.24 | $327.37 | 37,075 | — | — |
| 2017-04-28 | $139.96 | $329.07 | 24,925 | — | — |
| 2017-04-27 | $138.64 | $325.96 | 21,475 | — | — |
| 2017-04-26 | $138.76 | $326.24 | 26,000 | — | — |
| 2017-04-25 | $138.48 | $325.59 | 37,025 | — | — |
| 2017-04-24 | $137.56 | $323.42 | 26,600 | — | — |
| 2017-04-21 | $137.12 | $322.39 | 20,450 | — | — |
| 2017-04-20 | $137.00 | $322.11 | 25,650 | — | — |
| 2017-04-19 | $137.12 | $322.39 | 18,750 | — | — |
| 2017-04-18 | $138.32 | $325.21 | 16,900 | — | — |
| 2017-04-17 | $138.56 | $325.77 | 28,275 | — | — |
| 2017-04-13 | $139.80 | $328.69 | 33,525 | — | — |
| 2017-04-12 | $140.40 | $330.10 | 27,600 | — | — |
| 2017-04-11 | $141.44 | $332.55 | 30,925 | — | — |
| 2017-04-10 | $140.52 | $330.38 | 19,825 | — | — |
| 2017-04-07 | $139.20 | $327.28 | 18,775 | — | — |
| 2017-04-06 | $138.56 | $325.77 | 17,975 | — | — |
| 2017-04-05 | $137.80 | $323.99 | 23,700 | — | — |
| 2017-04-04 | $137.84 | $324.08 | 35,650 | — | — |
| 2017-04-03 | $137.28 | $322.76 | 43,275 | — | — |
| 2017-03-31 | $139.56 | $328.13 | 54,800 | — | — |
| 2017-03-30 | $137.68 | $323.70 | 38,050 | — | — |
| 2017-03-29 | $135.64 | $318.91 | 39,250 | — | — |
| 2017-03-28 | $131.72 | $309.69 | 38,325 | — | — |
| 2017-03-27 | $129.44 | $304.33 | 36,975 | — | — |
| 2017-03-24 | $130.20 | $306.12 | 64,025 | — | — |
| 2017-03-23 | $130.56 | $306.96 | 48,575 | — | — |
| 2017-03-22 | $129.24 | $303.86 | 28,750 | — | — |
| 2017-03-21 | $129.28 | $303.96 | 37,700 | — | — |
| 2017-03-20 | $130.44 | $306.68 | 33,575 | — | — |
| 2017-03-17 | $130.56 | $306.96 | 38,375 | — | — |
| 2017-03-16 | $131.32 | $308.75 | 68,925 | — | — |
| 2017-03-15 | $130.84 | $307.62 | 44,200 | — | — |
| 2017-03-14 | $126.80 | $298.12 | 28,425 | — | — |
| 2017-03-13 | $129.56 | $304.61 | 49,750 | — | — |
| 2017-03-10 | $126.72 | $297.94 | 71,250 | — | — |
| 2017-03-09 | $127.04 | $298.69 | 70,925 | — | — |
| 2017-03-08 | $129.88 | $305.37 | 65,025 | — | — |
| 2017-03-07 | $134.52 | $316.28 | 20,525 | — | — |
| 2017-03-06 | $134.84 | $317.03 | 21,700 | — | — |
| 2017-03-03 | $135.20 | $317.87 | 44,875 | — | — |
| 2017-03-02 | $136.48 | $320.88 | 25,500 | — | — |
| 2017-03-01 | $137.92 | $324.27 | 38,225 | — | — |
| 2017-02-28 | $138.52 | $325.68 | 45,350 | — | — |
| 2017-02-27 | $138.08 | $324.65 | 32,875 | — | — |
| 2017-02-24 | $138.28 | $325.12 | 35,075 | — | — |
| 2017-02-23 | $139.72 | $328.50 | 45,950 | — | — |
| 2017-02-22 | $141.72 | $333.20 | 43,050 | — | — |
| 2017-02-21 | $143.20 | $336.68 | 41,250 | — | — |
| 2017-02-17 | $144.32 | $339.32 | 41,975 | — | — |
| 2017-02-16 | $143.80 | $338.09 | 39,400 | — | — |
| 2017-02-15 | $147.92 | $341.62 | 52,875 | — | — |
| 2017-02-14 | $144.52 | $333.77 | 36,250 | — | — |
| 2017-02-13 | $141.68 | $327.21 | 37,725 | — | — |
| 2017-02-10 | $140.72 | $324.99 | 34,000 | — | — |
| 2017-02-09 | $139.52 | $322.22 | 31,700 | — | — |
| 2017-02-08 | $136.24 | $314.65 | 48,300 | — | — |
| 2017-02-07 | $138.32 | $319.45 | 59,350 | — | — |
| 2017-02-06 | $141.64 | $327.12 | 52,275 | — | — |
| 2017-02-03 | $138.52 | $319.91 | 44,950 | — | — |
| 2017-02-02 | $136.96 | $316.31 | 48,300 | — | — |
| 2017-02-01 | $137.32 | $317.14 | 83,225 | — | — |
| 2017-01-31 | $131.36 | $303.38 | 56,050 | — | — |
| 2017-01-30 | $130.28 | $300.88 | 58,050 | — | — |
| 2017-01-27 | $132.20 | $305.32 | 40,350 | — | — |
| 2017-01-26 | $132.76 | $306.61 | 47,450 | — | — |
| 2017-01-25 | $131.16 | $302.91 | 45,850 | — | — |
| 2017-01-24 | $127.84 | $295.25 | 38,475 | — | — |
| 2017-01-23 | $124.32 | $287.12 | 28,975 | — | — |
| 2017-01-20 | $123.32 | $284.81 | 22,400 | — | — |
| 2017-01-19 | $123.56 | $285.36 | 30,300 | — | — |
| 2017-01-18 | $121.84 | $281.39 | 34,700 | — | — |
| 2017-01-17 | $122.36 | $282.59 | 68,925 | — | — |
| 2017-01-13 | $123.68 | $285.64 | 26,750 | — | — |
| 2017-01-12 | $124.12 | $286.65 | 33,000 | — | — |
| 2017-01-11 | $126.00 | $291.00 | 34,675 | — | — |
| 2017-01-10 | $123.60 | $285.45 | 21,250 | — | — |
| 2017-01-09 | $123.84 | $286.01 | 48,000 | — | — |
| 2017-01-06 | $128.52 | $296.82 | 31,925 | — | — |
| 2017-01-05 | $126.36 | $291.83 | 36,850 | — | — |
| 2017-01-04 | $126.76 | $292.75 | 25,700 | — | — |
| 2017-01-03 | $125.88 | $290.72 | 35,700 | — | — |