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
- 1981-07-09 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 | $113.35 | $124.84 | 507,300 | — | — |
| 2017-12-28 | $114.37 | $125.96 | 299,100 | — | — |
| 2017-12-27 | $114.16 | $125.73 | 368,800 | — | — |
| 2017-12-26 | $114.38 | $125.97 | 484,200 | — | — |
| 2017-12-22 | $115.06 | $126.72 | 714,300 | — | — |
| 2017-12-21 | $114.77 | $126.40 | 1,157,400 | — | — |
| 2017-12-20 | $112.78 | $124.21 | 668,800 | — | — |
| 2017-12-19 | $113.04 | $124.49 | 926,100 | — | — |
| 2017-12-18 | $113.12 | $124.58 | 875,100 | — | — |
| 2017-12-15 | $113.44 | $124.93 | 1,335,900 | — | — |
| 2017-12-14 | $112.93 | $124.37 | 1,046,500 | — | — |
| 2017-12-13 | $113.88 | $125.42 | 1,101,600 | — | — |
| 2017-12-12 | $112.44 | $123.83 | 1,025,200 | — | — |
| 2017-12-11 | $110.98 | $122.23 | 1,015,600 | — | — |
| 2017-12-08 | $111.56 | $122.86 | 1,492,700 | — | — |
| 2017-12-07 | $110.34 | $121.52 | 1,556,200 | — | — |
| 2017-12-06 | $107.66 | $118.57 | 1,113,000 | — | — |
| 2017-12-05 | $105.95 | $116.69 | 1,014,800 | — | — |
| 2017-12-04 | $106.26 | $117.03 | 876,400 | — | — |
| 2017-12-01 | $108.06 | $119.01 | 1,055,300 | — | — |
| 2017-11-30 | $108.35 | $119.33 | 1,618,200 | — | — |
| 2017-11-29 | $107.47 | $118.25 | 1,747,300 | — | — |
| 2017-11-28 | $102.33 | $112.59 | 555,800 | — | — |
| 2017-11-27 | $100.74 | $110.84 | 747,100 | — | — |
| 2017-11-24 | $100.48 | $110.56 | 384,300 | — | — |
| 2017-11-22 | $100.58 | $110.67 | 757,600 | — | — |
| 2017-11-21 | $98.77 | $108.68 | 866,800 | — | — |
| 2017-11-20 | $96.88 | $106.60 | 824,600 | — | — |
| 2017-11-17 | $97.22 | $106.97 | 688,500 | — | — |
| 2017-11-16 | $98.38 | $108.25 | 1,043,200 | — | — |
| 2017-11-15 | $95.77 | $105.38 | 1,029,100 | — | — |
| 2017-11-14 | $97.00 | $106.73 | 1,121,000 | — | — |
| 2017-11-13 | $97.76 | $107.57 | 1,763,500 | — | — |
| 2017-11-10 | $97.71 | $107.51 | 1,507,400 | — | — |
| 2017-11-09 | $99.79 | $109.80 | 1,149,800 | — | — |
| 2017-11-08 | $100.74 | $110.84 | 715,700 | — | — |
| 2017-11-07 | $101.05 | $111.19 | 576,300 | — | — |
| 2017-11-06 | $101.75 | $111.96 | 591,300 | — | — |
| 2017-11-03 | $101.61 | $111.80 | 656,500 | — | — |
| 2017-11-02 | $102.40 | $112.67 | 941,700 | — | — |
| 2017-11-01 | $102.12 | $112.36 | 1,338,500 | — | — |
| 2017-10-31 | $102.70 | $113.00 | 778,000 | — | — |
| 2017-10-30 | $102.28 | $112.54 | 1,116,100 | — | — |
| 2017-10-27 | $103.49 | $113.87 | 1,249,700 | — | — |
| 2017-10-26 | $103.86 | $114.28 | 2,763,000 | — | — |
| 2017-10-25 | $110.75 | $121.86 | 2,069,800 | — | — |
| 2017-10-24 | $111.50 | $122.68 | 1,038,400 | — | — |
| 2017-10-23 | $112.96 | $124.29 | 464,100 | — | — |
| 2017-10-20 | $112.85 | $124.17 | 1,359,400 | — | — |
| 2017-10-19 | $110.54 | $121.63 | 805,400 | — | — |
| 2017-10-18 | $108.52 | $119.40 | 814,600 | — | — |
| 2017-10-17 | $108.46 | $119.34 | 1,400,100 | — | — |
| 2017-10-16 | $105.60 | $116.19 | 1,003,900 | — | — |
| 2017-10-13 | $105.55 | $116.14 | 1,203,800 | — | — |
| 2017-10-12 | $105.92 | $116.54 | 1,057,600 | — | — |
| 2017-10-11 | $107.75 | $118.56 | 810,700 | — | — |
| 2017-10-10 | $106.58 | $117.27 | 727,900 | — | — |
| 2017-10-09 | $107.13 | $117.88 | 795,400 | — | — |
| 2017-10-06 | $110.14 | $121.19 | 667,500 | — | — |
| 2017-10-05 | $112.14 | $123.39 | 626,100 | — | — |
| 2017-10-04 | $112.10 | $123.34 | 570,200 | — | — |
| 2017-10-03 | $112.61 | $123.90 | 424,600 | — | — |
| 2017-10-02 | $112.23 | $123.49 | 973,600 | — | — |
| 2017-09-29 | $110.94 | $122.07 | 621,900 | — | — |
| 2017-09-28 | $109.73 | $120.74 | 547,900 | — | — |
| 2017-09-27 | $109.78 | $120.79 | 640,100 | — | — |
| 2017-09-26 | $109.01 | $119.94 | 679,100 | — | — |
| 2017-09-25 | $107.89 | $118.71 | 579,900 | — | — |
| 2017-09-22 | $109.29 | $120.25 | 525,100 | — | — |
| 2017-09-21 | $108.43 | $119.31 | 540,100 | — | — |
| 2017-09-20 | $110.15 | $121.20 | 533,700 | — | — |
| 2017-09-19 | $107.99 | $118.82 | 650,000 | — | — |
| 2017-09-18 | $108.92 | $119.84 | 726,000 | — | — |
| 2017-09-15 | $110.67 | $121.77 | 661,300 | — | — |
| 2017-09-14 | $111.56 | $122.75 | 414,600 | — | — |
| 2017-09-13 | $111.56 | $122.75 | 291,300 | — | — |
| 2017-09-12 | $112.46 | $123.74 | 470,700 | — | — |
| 2017-09-11 | $112.59 | $123.88 | 803,200 | — | — |
| 2017-09-08 | $110.50 | $121.58 | 439,500 | — | — |
| 2017-09-07 | $110.05 | $121.09 | 1,235,600 | — | — |
| 2017-09-06 | $107.47 | $118.25 | 540,000 | — | — |
| 2017-09-05 | $108.05 | $118.89 | 604,500 | — | — |
| 2017-09-01 | $109.10 | $120.04 | 767,500 | — | — |
| 2017-08-31 | $108.13 | $118.98 | 529,600 | — | — |
| 2017-08-30 | $106.54 | $117.23 | 790,300 | — | — |
| 2017-08-29 | $106.93 | $117.55 | 694,200 | — | — |
| 2017-08-28 | $109.07 | $119.90 | 748,900 | — | — |
| 2017-08-25 | $108.94 | $119.75 | 286,300 | — | — |
| 2017-08-24 | $108.62 | $119.40 | 320,900 | — | — |
| 2017-08-23 | $107.97 | $118.69 | 290,300 | — | — |
| 2017-08-22 | $108.48 | $119.25 | 401,200 | — | — |
| 2017-08-21 | $107.84 | $118.55 | 610,600 | — | — |
| 2017-08-18 | $107.99 | $118.71 | 765,200 | — | — |
| 2017-08-17 | $107.18 | $117.82 | 1,159,700 | — | — |
| 2017-08-16 | $108.68 | $119.47 | 421,000 | — | — |
| 2017-08-15 | $108.25 | $119.00 | 659,500 | — | — |
| 2017-08-14 | $107.69 | $118.38 | 857,200 | — | — |
| 2017-08-11 | $107.59 | $118.27 | 852,200 | — | — |
| 2017-08-10 | $105.37 | $115.83 | 1,270,500 | — | — |
| 2017-08-09 | $106.85 | $117.46 | 1,025,300 | — | — |
| 2017-08-08 | $107.36 | $118.02 | 673,300 | — | — |
| 2017-08-07 | $107.25 | $117.90 | 734,300 | — | — |
| 2017-08-04 | $108.09 | $118.82 | 587,500 | — | — |
| 2017-08-03 | $108.38 | $119.14 | 840,700 | — | — |
| 2017-08-02 | $108.64 | $119.42 | 1,043,200 | — | — |
| 2017-08-01 | $111.18 | $122.22 | 1,142,400 | — | — |
| 2017-07-31 | $110.83 | $121.83 | 980,200 | — | — |
| 2017-07-28 | $111.50 | $122.57 | 1,413,300 | — | — |
| 2017-07-27 | $110.36 | $121.32 | 1,495,400 | — | — |
| 2017-07-26 | $112.88 | $124.09 | 3,510,700 | — | — |
| 2017-07-25 | $122.90 | $135.10 | 1,195,800 | — | — |
| 2017-07-24 | $124.33 | $136.67 | 663,500 | — | — |
| 2017-07-21 | $124.42 | $136.77 | 443,500 | — | — |
| 2017-07-20 | $125.00 | $137.41 | 865,000 | — | — |
| 2017-07-19 | $123.68 | $135.96 | 550,700 | — | — |
| 2017-07-18 | $123.46 | $135.72 | 524,600 | — | — |
| 2017-07-17 | $124.10 | $136.42 | 710,900 | — | — |
| 2017-07-14 | $124.16 | $136.49 | 409,400 | — | — |
| 2017-07-13 | $123.07 | $135.29 | 588,400 | — | — |
| 2017-07-12 | $122.81 | $135.00 | 715,600 | — | — |
| 2017-07-11 | $122.14 | $134.27 | 559,700 | — | — |
| 2017-07-10 | $121.75 | $133.84 | 472,300 | — | — |
| 2017-07-07 | $122.04 | $134.16 | 675,500 | — | — |
| 2017-07-06 | $119.74 | $131.63 | 511,400 | — | — |
| 2017-07-05 | $122.32 | $134.46 | 509,200 | — | — |
| 2017-07-03 | $121.54 | $133.61 | 314,300 | — | — |
| 2017-06-30 | $122.08 | $134.20 | 698,700 | — | — |
| 2017-06-29 | $121.88 | $133.98 | 1,123,500 | — | — |
| 2017-06-28 | $120.42 | $132.37 | 970,300 | — | — |
| 2017-06-27 | $118.04 | $129.76 | 900,000 | — | — |
| 2017-06-26 | $115.88 | $127.38 | 380,000 | — | — |
| 2017-06-23 | $115.43 | $126.89 | 1,087,700 | — | — |
| 2017-06-22 | $115.21 | $126.65 | 841,500 | — | — |
| 2017-06-21 | $113.22 | $124.46 | 726,700 | — | — |
| 2017-06-20 | $114.13 | $125.46 | 575,600 | — | — |
| 2017-06-19 | $115.52 | $126.99 | 989,400 | — | — |
| 2017-06-16 | $115.07 | $126.49 | 879,900 | — | — |
| 2017-06-15 | $116.03 | $127.55 | 473,300 | — | — |
| 2017-06-14 | $116.89 | $128.49 | 440,600 | — | — |
| 2017-06-13 | $115.84 | $127.34 | 635,300 | — | — |
| 2017-06-12 | $115.59 | $127.06 | 997,900 | — | — |
| 2017-06-09 | $113.43 | $124.69 | 573,300 | — | — |
| 2017-06-08 | $112.33 | $123.48 | 1,020,100 | — | — |
| 2017-06-07 | $112.94 | $124.15 | 552,200 | — | — |
| 2017-06-06 | $113.50 | $124.77 | 506,200 | — | — |
| 2017-06-05 | $114.84 | $126.24 | 684,500 | — | — |
| 2017-06-02 | $114.15 | $125.48 | 696,600 | — | — |
| 2017-06-01 | $115.80 | $127.30 | 771,200 | — | — |
| 2017-05-31 | $113.66 | $124.94 | 911,800 | — | — |
| 2017-05-30 | $115.13 | $126.56 | 537,200 | — | — |
| 2017-05-26 | $116.07 | $127.48 | 579,100 | — | — |
| 2017-05-25 | $117.31 | $128.84 | 585,500 | — | — |
| 2017-05-24 | $116.06 | $127.47 | 1,423,600 | — | — |
| 2017-05-23 | $118.84 | $130.52 | 291,800 | — | — |
| 2017-05-22 | $119.88 | $131.67 | 438,100 | — | — |
| 2017-05-19 | $118.68 | $130.35 | 518,700 | — | — |
| 2017-05-18 | $118.42 | $130.06 | 603,400 | — | — |
| 2017-05-17 | $118.60 | $130.26 | 536,200 | — | — |
| 2017-05-16 | $120.86 | $132.74 | 269,300 | — | — |
| 2017-05-15 | $121.85 | $133.83 | 474,000 | — | — |
| 2017-05-12 | $122.29 | $134.31 | 281,400 | — | — |
| 2017-05-11 | $122.83 | $134.91 | 467,900 | — | — |
| 2017-05-10 | $123.61 | $135.76 | 428,100 | — | — |
| 2017-05-09 | $122.50 | $134.54 | 509,400 | — | — |
| 2017-05-08 | $121.32 | $133.25 | 624,200 | — | — |
| 2017-05-05 | $121.99 | $133.98 | 656,700 | — | — |
| 2017-05-04 | $122.50 | $134.54 | 1,683,300 | — | — |
| 2017-05-03 | $123.71 | $135.87 | 1,176,000 | — | — |
| 2017-05-02 | $124.40 | $136.63 | 1,050,700 | — | — |
| 2017-05-01 | $120.44 | $132.28 | 604,500 | — | — |
| 2017-04-28 | $120.76 | $132.63 | 761,200 | — | — |
| 2017-04-27 | $118.21 | $129.83 | 678,200 | — | — |
| 2017-04-26 | $118.47 | $130.12 | 1,501,700 | — | — |
| 2017-04-25 | $121.42 | $133.36 | 781,100 | — | — |
| 2017-04-24 | $120.90 | $132.79 | 564,800 | — | — |
| 2017-04-21 | $118.84 | $130.52 | 468,500 | — | — |
| 2017-04-20 | $119.13 | $130.84 | 1,164,400 | — | — |
| 2017-04-19 | $120.09 | $131.90 | 495,900 | — | — |
| 2017-04-18 | $119.89 | $131.68 | 1,396,400 | — | — |
| 2017-04-17 | $122.00 | $134.00 | 407,200 | — | — |
| 2017-04-13 | $121.81 | $133.79 | 381,600 | — | — |
| 2017-04-12 | $123.06 | $135.16 | 280,600 | — | — |
| 2017-04-11 | $122.87 | $134.95 | 702,300 | — | — |
| 2017-04-10 | $123.45 | $135.59 | 453,700 | — | — |
| 2017-04-07 | $123.26 | $135.38 | 320,600 | — | — |
| 2017-04-06 | $123.98 | $136.17 | 411,900 | — | — |
| 2017-04-05 | $123.65 | $135.81 | 595,500 | — | — |
| 2017-04-04 | $123.04 | $135.14 | 874,800 | — | — |
| 2017-04-03 | $125.07 | $137.37 | 581,200 | — | — |
| 2017-03-31 | $124.45 | $136.69 | 782,100 | — | — |
| 2017-03-30 | $125.66 | $138.02 | 585,200 | — | — |
| 2017-03-29 | $124.56 | $136.81 | 619,400 | — | — |
| 2017-03-28 | $125.47 | $137.81 | 1,355,700 | — | — |
| 2017-03-27 | $125.97 | $138.36 | 2,173,200 | — | — |
| 2017-03-24 | $121.89 | $133.87 | 1,428,400 | — | — |
| 2017-03-23 | $118.83 | $130.51 | 628,800 | — | — |
| 2017-03-22 | $118.72 | $130.39 | 534,000 | — | — |
| 2017-03-21 | $118.07 | $129.68 | 726,400 | — | — |
| 2017-03-20 | $119.50 | $131.25 | 471,100 | — | — |
| 2017-03-17 | $120.08 | $131.89 | 821,000 | — | — |
| 2017-03-16 | $120.70 | $132.57 | 449,600 | — | — |
| 2017-03-15 | $121.47 | $133.41 | 638,700 | — | — |
| 2017-03-14 | $120.05 | $131.85 | 789,100 | — | — |
| 2017-03-13 | $121.98 | $133.97 | 525,000 | — | — |
| 2017-03-10 | $121.82 | $133.80 | 855,300 | — | — |
| 2017-03-09 | $123.94 | $136.13 | 703,900 | — | — |
| 2017-03-08 | $123.81 | $135.98 | 507,100 | — | — |
| 2017-03-07 | $123.75 | $135.92 | 834,100 | — | — |
| 2017-03-06 | $126.56 | $139.00 | 1,082,300 | — | — |
| 2017-03-03 | $125.58 | $137.93 | 791,500 | — | — |
| 2017-03-02 | $122.83 | $134.91 | 833,700 | — | — |
| 2017-03-01 | $125.56 | $137.91 | 1,521,600 | — | — |
| 2017-02-28 | $125.60 | $137.95 | 1,014,600 | — | — |
| 2017-02-27 | $126.65 | $139.10 | 657,200 | — | — |
| 2017-02-24 | $125.98 | $138.26 | 723,200 | — | — |
| 2017-02-23 | $124.55 | $136.69 | 337,500 | — | — |
| 2017-02-22 | $123.75 | $135.81 | 562,900 | — | — |
| 2017-02-21 | $124.65 | $136.80 | 735,200 | — | — |
| 2017-02-17 | $122.95 | $134.93 | 605,100 | — | — |
| 2017-02-16 | $122.13 | $134.03 | 678,700 | — | — |
| 2017-02-15 | $122.41 | $134.34 | 856,100 | — | — |
| 2017-02-14 | $121.30 | $133.12 | 1,508,700 | — | — |
| 2017-02-13 | $117.88 | $129.37 | 713,100 | — | — |
| 2017-02-10 | $116.45 | $127.80 | 658,900 | — | — |
| 2017-02-09 | $116.27 | $127.60 | 795,900 | — | — |
| 2017-02-08 | $113.78 | $124.87 | 510,300 | — | — |
| 2017-02-07 | $113.39 | $124.44 | 1,049,800 | — | — |
| 2017-02-06 | $112.90 | $123.90 | 344,400 | — | — |
| 2017-02-03 | $113.85 | $124.95 | 734,200 | — | — |
| 2017-02-02 | $112.75 | $123.74 | 622,300 | — | — |
| 2017-02-01 | $113.94 | $125.04 | 724,800 | — | — |
| 2017-01-31 | $112.63 | $123.61 | 758,700 | — | — |
| 2017-01-30 | $112.75 | $123.74 | 667,700 | — | — |
| 2017-01-27 | $112.93 | $123.94 | 440,800 | — | — |
| 2017-01-26 | $113.11 | $124.13 | 510,900 | — | — |
| 2017-01-25 | $114.00 | $125.11 | 1,133,600 | — | — |
| 2017-01-24 | $112.23 | $123.17 | 430,100 | — | — |
| 2017-01-23 | $111.43 | $122.29 | 757,400 | — | — |
| 2017-01-20 | $112.75 | $123.74 | 467,000 | — | — |
| 2017-01-19 | $111.75 | $122.64 | 644,200 | — | — |
| 2017-01-18 | $113.60 | $124.67 | 492,700 | — | — |
| 2017-01-17 | $114.30 | $125.44 | 791,000 | — | — |
| 2017-01-13 | $112.67 | $123.65 | 459,300 | — | — |
| 2017-01-12 | $112.40 | $123.35 | 666,000 | — | — |
| 2017-01-11 | $112.13 | $123.06 | 448,600 | — | — |
| 2017-01-10 | $112.34 | $123.29 | 886,100 | — | — |
| 2017-01-09 | $111.54 | $122.41 | 1,091,000 | — | — |
| 2017-01-06 | $108.51 | $119.08 | 728,800 | — | — |
| 2017-01-05 | $108.77 | $119.37 | 1,169,100 | — | — |
| 2017-01-04 | $108.81 | $119.41 | 990,700 | — | — |
| 2017-01-03 | $106.71 | $117.11 | 990,200 | — | — |