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
- 2010-10-05 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 | $125.14 | $216.04 | 155,800 | — | — |
| 2017-12-28 | $127.84 | $220.70 | 178,200 | — | — |
| 2017-12-27 | $125.84 | $217.25 | 114,100 | — | — |
| 2017-12-26 | $125.01 | $215.81 | 108,600 | — | — |
| 2017-12-22 | $125.39 | $216.47 | 152,600 | — | — |
| 2017-12-21 | $127.61 | $220.30 | 113,000 | — | — |
| 2017-12-20 | $129.64 | $223.81 | 155,500 | — | — |
| 2017-12-19 | $128.37 | $221.61 | 178,600 | — | — |
| 2017-12-18 | $127.29 | $219.75 | 240,300 | — | — |
| 2017-12-15 | $124.90 | $215.62 | 331,000 | — | — |
| 2017-12-14 | $123.55 | $213.29 | 296,400 | — | — |
| 2017-12-13 | $125.53 | $216.71 | 231,300 | — | — |
| 2017-12-12 | $127.04 | $219.32 | 231,400 | — | — |
| 2017-12-11 | $127.98 | $220.94 | 193,400 | — | — |
| 2017-12-08 | $128.68 | $222.15 | 141,600 | — | — |
| 2017-12-07 | $128.20 | $221.32 | 237,300 | — | — |
| 2017-12-06 | $126.69 | $218.71 | 249,900 | — | — |
| 2017-12-05 | $128.27 | $221.44 | 235,400 | — | — |
| 2017-12-04 | $127.73 | $220.51 | 314,500 | — | — |
| 2017-12-01 | $130.88 | $225.95 | 300,300 | — | — |
| 2017-11-30 | $131.69 | $227.34 | 209,000 | — | — |
| 2017-11-29 | $129.83 | $224.13 | 222,100 | — | — |
| 2017-11-28 | $132.42 | $228.60 | 171,100 | — | — |
| 2017-11-27 | $130.10 | $224.60 | 179,200 | — | — |
| 2017-11-24 | $130.45 | $225.20 | 67,500 | — | — |
| 2017-11-22 | $130.64 | $225.53 | 142,700 | — | — |
| 2017-11-21 | $131.25 | $226.58 | 195,700 | — | — |
| 2017-11-20 | $131.25 | $226.58 | 209,600 | — | — |
| 2017-11-17 | $129.17 | $222.99 | 418,000 | — | — |
| 2017-11-16 | $128.04 | $221.04 | 265,900 | — | — |
| 2017-11-15 | $127.19 | $219.58 | 208,400 | — | — |
| 2017-11-14 | $127.23 | $219.64 | 178,500 | — | — |
| 2017-11-13 | $127.30 | $219.77 | 234,100 | — | — |
| 2017-11-10 | $126.96 | $219.18 | 196,800 | — | — |
| 2017-11-09 | $125.60 | $216.83 | 210,200 | — | — |
| 2017-11-08 | $126.14 | $217.76 | 234,800 | — | — |
| 2017-11-07 | $125.60 | $216.83 | 162,200 | — | — |
| 2017-11-06 | $125.75 | $217.09 | 211,100 | — | — |
| 2017-11-03 | $125.62 | $216.87 | 151,100 | — | — |
| 2017-11-02 | $126.77 | $218.85 | 204,200 | — | — |
| 2017-11-01 | $125.88 | $217.31 | 183,600 | — | — |
| 2017-10-31 | $126.04 | $217.59 | 167,700 | — | — |
| 2017-10-30 | $124.48 | $214.90 | 217,300 | — | — |
| 2017-10-27 | $126.19 | $217.85 | 269,000 | — | — |
| 2017-10-26 | $126.57 | $218.51 | 409,700 | — | — |
| 2017-10-25 | $121.99 | $210.60 | 401,600 | — | — |
| 2017-10-24 | $124.03 | $214.12 | 295,900 | — | — |
| 2017-10-23 | $122.56 | $211.58 | 247,300 | — | — |
| 2017-10-20 | $123.88 | $213.86 | 219,800 | — | — |
| 2017-10-19 | $123.01 | $212.36 | 445,000 | — | — |
| 2017-10-18 | $123.86 | $213.83 | 221,700 | — | — |
| 2017-10-17 | $123.62 | $213.41 | 184,000 | — | — |
| 2017-10-16 | $124.47 | $214.88 | 188,800 | — | — |
| 2017-10-13 | $123.89 | $213.88 | 215,400 | — | — |
| 2017-10-12 | $123.66 | $213.48 | 204,100 | — | — |
| 2017-10-11 | $124.51 | $214.95 | 306,200 | — | — |
| 2017-10-10 | $124.29 | $214.57 | 275,600 | — | — |
| 2017-10-09 | $125.10 | $215.97 | 145,400 | — | — |
| 2017-10-06 | $125.73 | $217.06 | 192,300 | — | — |
| 2017-10-05 | $127.20 | $219.59 | 195,300 | — | — |
| 2017-10-04 | $127.78 | $220.59 | 211,200 | — | — |
| 2017-10-03 | $126.80 | $218.90 | 191,400 | — | — |
| 2017-10-02 | $126.73 | $218.78 | 246,000 | — | — |
| 2017-09-29 | $123.77 | $213.67 | 175,900 | — | — |
| 2017-09-28 | $123.68 | $213.52 | 160,100 | — | — |
| 2017-09-27 | $124.00 | $214.07 | 211,500 | — | — |
| 2017-09-26 | $124.68 | $215.24 | 219,600 | — | — |
| 2017-09-25 | $124.19 | $214.40 | 163,700 | — | — |
| 2017-09-22 | $125.46 | $216.59 | 199,700 | — | — |
| 2017-09-21 | $123.56 | $213.31 | 134,200 | — | — |
| 2017-09-20 | $122.04 | $210.68 | 430,700 | — | — |
| 2017-09-19 | $121.43 | $209.63 | 329,300 | — | — |
| 2017-09-18 | $121.29 | $209.39 | 195,400 | — | — |
| 2017-09-15 | $119.70 | $206.65 | 291,500 | — | — |
| 2017-09-14 | $119.10 | $205.61 | 164,300 | — | — |
| 2017-09-13 | $119.02 | $205.47 | 295,800 | — | — |
| 2017-09-12 | $119.36 | $206.06 | 234,300 | — | — |
| 2017-09-11 | $115.93 | $200.14 | 197,000 | — | — |
| 2017-09-08 | $114.96 | $198.46 | 288,200 | — | — |
| 2017-09-07 | $113.83 | $196.51 | 283,200 | — | — |
| 2017-09-06 | $113.60 | $196.11 | 252,900 | — | — |
| 2017-09-05 | $113.82 | $196.49 | 171,500 | — | — |
| 2017-09-01 | $115.83 | $199.96 | 275,800 | — | — |
| 2017-08-31 | $115.44 | $199.29 | 164,800 | — | — |
| 2017-08-30 | $114.59 | $197.82 | 248,300 | — | — |
| 2017-08-29 | $113.98 | $196.77 | 221,900 | — | — |
| 2017-08-28 | $112.38 | $194.01 | 223,200 | — | — |
| 2017-08-25 | $112.10 | $193.52 | 242,500 | — | — |
| 2017-08-24 | $113.28 | $195.56 | 162,100 | — | — |
| 2017-08-23 | $113.48 | $195.91 | 216,900 | — | — |
| 2017-08-22 | $113.84 | $196.53 | 187,900 | — | — |
| 2017-08-21 | $113.93 | $196.68 | 140,700 | — | — |
| 2017-08-18 | $113.39 | $195.75 | 124,200 | — | — |
| 2017-08-17 | $112.65 | $194.47 | 109,300 | — | — |
| 2017-08-16 | $114.52 | $197.70 | 171,000 | — | — |
| 2017-08-15 | $114.45 | $197.58 | 114,700 | — | — |
| 2017-08-14 | $114.41 | $197.51 | 134,800 | — | — |
| 2017-08-11 | $113.82 | $196.49 | 207,400 | — | — |
| 2017-08-10 | $113.37 | $195.72 | 158,900 | — | — |
| 2017-08-09 | $115.12 | $198.74 | 197,900 | — | — |
| 2017-08-08 | $115.71 | $199.76 | 416,400 | — | — |
| 2017-08-07 | $112.89 | $194.89 | 206,500 | — | — |
| 2017-08-04 | $111.40 | $192.32 | 276,000 | — | — |
| 2017-08-03 | $108.70 | $187.66 | 285,600 | — | — |
| 2017-08-02 | $109.52 | $189.07 | 261,900 | — | — |
| 2017-08-01 | $111.37 | $192.26 | 332,400 | — | — |
| 2017-07-31 | $111.54 | $192.56 | 276,100 | — | — |
| 2017-07-28 | $111.44 | $192.39 | 318,500 | — | — |
| 2017-07-27 | $111.53 | $192.54 | 429,500 | — | — |
| 2017-07-26 | $109.97 | $189.85 | 398,200 | — | — |
| 2017-07-25 | $109.59 | $189.19 | 324,500 | — | — |
| 2017-07-24 | $108.10 | $186.62 | 302,700 | — | — |
| 2017-07-21 | $107.80 | $186.10 | 583,200 | — | — |
| 2017-07-20 | $110.55 | $190.85 | 246,400 | — | — |
| 2017-07-19 | $109.25 | $188.60 | 431,600 | — | — |
| 2017-07-18 | $107.66 | $185.86 | 319,000 | — | — |
| 2017-07-17 | $106.30 | $183.51 | 184,900 | — | — |
| 2017-07-14 | $105.30 | $181.79 | 114,500 | — | — |
| 2017-07-13 | $105.33 | $181.84 | 282,000 | — | — |
| 2017-07-12 | $105.20 | $181.61 | 253,500 | — | — |
| 2017-07-11 | $104.24 | $179.96 | 388,700 | — | — |
| 2017-07-10 | $104.61 | $180.59 | 379,300 | — | — |
| 2017-07-07 | $102.89 | $177.63 | 205,500 | — | — |
| 2017-07-06 | $101.27 | $174.83 | 363,800 | — | — |
| 2017-07-05 | $103.97 | $179.49 | 349,200 | — | — |
| 2017-07-03 | $101.30 | $174.88 | 216,000 | — | — |
| 2017-06-30 | $102.06 | $176.19 | 206,200 | — | — |
| 2017-06-29 | $101.40 | $175.05 | 403,300 | — | — |
| 2017-06-28 | $100.98 | $174.33 | 571,600 | — | — |
| 2017-06-27 | $98.92 | $170.77 | 540,600 | — | — |
| 2017-06-26 | $98.54 | $170.12 | 483,300 | — | — |
| 2017-06-23 | $95.91 | $165.58 | 591,100 | — | — |
| 2017-06-22 | $94.86 | $163.76 | 380,500 | — | — |
| 2017-06-21 | $94.20 | $162.62 | 418,800 | — | — |
| 2017-06-20 | $92.45 | $159.60 | 355,000 | — | — |
| 2017-06-19 | $93.26 | $161.00 | 567,500 | — | — |
| 2017-06-16 | $92.37 | $159.46 | 884,500 | — | — |
| 2017-06-15 | $95.16 | $164.28 | 853,400 | — | — |
| 2017-06-14 | $98.25 | $169.61 | 260,800 | — | — |
| 2017-06-13 | $99.22 | $171.29 | 336,900 | — | — |
| 2017-06-12 | $99.99 | $172.62 | 303,700 | — | — |
| 2017-06-09 | $100.94 | $174.26 | 213,200 | — | — |
| 2017-06-08 | $100.85 | $174.10 | 214,300 | — | — |
| 2017-06-07 | $102.69 | $177.28 | 174,700 | — | — |
| 2017-06-06 | $102.30 | $176.61 | 241,200 | — | — |
| 2017-06-05 | $101.99 | $176.07 | 153,800 | — | — |
| 2017-06-02 | $102.04 | $176.16 | 197,900 | — | — |
| 2017-06-01 | $101.45 | $175.14 | 297,200 | — | — |
| 2017-05-31 | $100.29 | $173.14 | 265,800 | — | — |
| 2017-05-30 | $99.37 | $171.55 | 207,400 | — | — |
| 2017-05-26 | $100.26 | $173.08 | 209,800 | — | — |
| 2017-05-25 | $99.70 | $172.12 | 268,300 | — | — |
| 2017-05-24 | $100.02 | $172.67 | 174,700 | — | — |
| 2017-05-23 | $98.99 | $170.89 | 213,800 | — | — |
| 2017-05-22 | $100.07 | $172.76 | 418,800 | — | — |
| 2017-05-19 | $99.96 | $172.57 | 250,600 | — | — |
| 2017-05-18 | $99.90 | $172.46 | 363,300 | — | — |
| 2017-05-17 | $98.23 | $169.58 | 406,200 | — | — |
| 2017-05-16 | $102.53 | $177.00 | 263,700 | — | — |
| 2017-05-15 | $102.81 | $177.49 | 277,400 | — | — |
| 2017-05-12 | $103.58 | $178.82 | 631,900 | — | — |
| 2017-05-11 | $101.76 | $175.67 | 131,300 | — | — |
| 2017-05-10 | $101.75 | $175.66 | 153,200 | — | — |
| 2017-05-09 | $102.23 | $176.49 | 190,400 | — | — |
| 2017-05-08 | $101.18 | $174.67 | 280,800 | — | — |
| 2017-05-05 | $100.97 | $174.31 | 327,200 | — | — |
| 2017-05-04 | $101.05 | $174.45 | 282,700 | — | — |
| 2017-05-03 | $101.37 | $175.00 | 344,800 | — | — |
| 2017-05-02 | $100.41 | $173.34 | 496,000 | — | — |
| 2017-05-01 | $102.85 | $177.56 | 245,500 | — | — |
| 2017-04-28 | $102.95 | $177.73 | 509,300 | — | — |
| 2017-04-27 | $102.98 | $177.78 | 750,600 | — | — |
| 2017-04-26 | $98.48 | $170.01 | 311,200 | — | — |
| 2017-04-25 | $98.08 | $169.32 | 233,100 | — | — |
| 2017-04-24 | $97.87 | $168.96 | 270,500 | — | — |
| 2017-04-21 | $97.02 | $167.49 | 314,000 | — | — |
| 2017-04-20 | $97.11 | $167.65 | 294,800 | — | — |
| 2017-04-19 | $95.44 | $164.76 | 373,200 | — | — |
| 2017-04-18 | $94.25 | $162.71 | 363,400 | — | — |
| 2017-04-17 | $95.13 | $164.23 | 245,000 | — | — |
| 2017-04-13 | $94.41 | $162.99 | 263,500 | — | — |
| 2017-04-12 | $94.59 | $163.30 | 256,100 | — | — |
| 2017-04-11 | $95.68 | $165.18 | 432,300 | — | — |
| 2017-04-10 | $95.22 | $164.38 | 210,800 | — | — |
| 2017-04-07 | $95.03 | $164.06 | 213,200 | — | — |
| 2017-04-06 | $95.08 | $164.14 | 407,800 | — | — |
| 2017-04-05 | $94.77 | $163.61 | 486,000 | — | — |
| 2017-04-04 | $95.12 | $164.21 | 406,100 | — | — |
| 2017-04-03 | $96.83 | $167.16 | 449,300 | — | — |
| 2017-03-31 | $97.95 | $169.10 | 423,200 | — | — |
| 2017-03-30 | $98.14 | $169.42 | 234,900 | — | — |
| 2017-03-29 | $97.61 | $168.51 | 219,600 | — | — |
| 2017-03-28 | $97.40 | $168.15 | 350,700 | — | — |
| 2017-03-27 | $95.59 | $165.02 | 299,800 | — | — |
| 2017-03-24 | $95.71 | $165.23 | 447,500 | — | — |
| 2017-03-23 | $95.29 | $164.50 | 342,000 | — | — |
| 2017-03-22 | $95.60 | $165.04 | 438,000 | — | — |
| 2017-03-21 | $95.67 | $165.16 | 530,100 | — | — |
| 2017-03-20 | $99.80 | $172.29 | 383,100 | — | — |
| 2017-03-17 | $99.52 | $171.81 | 559,400 | — | — |
| 2017-03-16 | $100.46 | $173.43 | 378,200 | — | — |
| 2017-03-15 | $101.12 | $174.57 | 657,800 | — | — |
| 2017-03-14 | $99.03 | $170.96 | 366,500 | — | — |
| 2017-03-13 | $98.26 | $169.63 | 822,700 | — | — |
| 2017-03-10 | $93.55 | $161.50 | 319,700 | — | — |
| 2017-03-09 | $92.73 | $160.09 | 490,900 | — | — |
| 2017-03-08 | $93.84 | $162.00 | 495,300 | — | — |
| 2017-03-07 | $92.31 | $159.36 | 498,400 | — | — |
| 2017-03-06 | $93.98 | $162.24 | 440,600 | — | — |
| 2017-03-03 | $94.75 | $163.57 | 392,600 | — | — |
| 2017-03-02 | $95.03 | $164.06 | 372,200 | — | — |
| 2017-03-01 | $95.11 | $164.19 | 534,000 | — | — |
| 2017-02-28 | $92.67 | $159.98 | 492,400 | — | — |
| 2017-02-27 | $94.74 | $163.56 | 347,000 | — | — |
| 2017-02-24 | $94.16 | $162.55 | 477,900 | — | — |
| 2017-02-23 | $92.93 | $160.43 | 645,300 | — | — |
| 2017-02-22 | $94.48 | $163.11 | 380,000 | — | — |
| 2017-02-21 | $93.63 | $161.64 | 289,700 | — | — |
| 2017-02-17 | $91.49 | $157.94 | 190,900 | — | — |
| 2017-02-16 | $91.07 | $157.22 | 209,000 | — | — |
| 2017-02-15 | $91.25 | $157.53 | 199,400 | — | — |
| 2017-02-14 | $91.88 | $158.62 | 345,600 | — | — |
| 2017-02-13 | $91.55 | $158.05 | 152,500 | — | — |
| 2017-02-10 | $91.24 | $157.51 | 231,500 | — | — |
| 2017-02-09 | $91.54 | $158.03 | 275,800 | — | — |
| 2017-02-08 | $90.47 | $156.18 | 236,300 | — | — |
| 2017-02-07 | $89.12 | $153.85 | 294,000 | — | — |
| 2017-02-06 | $89.49 | $154.49 | 184,100 | — | — |
| 2017-02-03 | $89.69 | $154.84 | 336,000 | — | — |
| 2017-02-02 | $90.91 | $156.94 | 206,900 | — | — |
| 2017-02-01 | $90.86 | $156.86 | 290,800 | — | — |
| 2017-01-31 | $89.57 | $154.63 | 289,700 | — | — |
| 2017-01-30 | $88.20 | $152.26 | 645,700 | — | — |
| 2017-01-27 | $88.75 | $153.21 | 419,100 | — | — |
| 2017-01-26 | $90.61 | $156.43 | 181,600 | — | — |
| 2017-01-25 | $91.95 | $158.74 | 414,900 | — | — |
| 2017-01-24 | $91.42 | $157.82 | 382,500 | — | — |
| 2017-01-23 | $90.64 | $156.48 | 429,500 | — | — |
| 2017-01-20 | $91.89 | $158.64 | 540,700 | — | — |
| 2017-01-19 | $90.11 | $155.56 | 305,700 | — | — |
| 2017-01-18 | $88.27 | $152.39 | 267,700 | — | — |
| 2017-01-17 | $87.67 | $151.35 | 341,200 | — | — |
| 2017-01-13 | $87.69 | $151.38 | 346,000 | — | — |
| 2017-01-12 | $87.19 | $150.52 | 199,700 | — | — |
| 2017-01-11 | $89.06 | $153.75 | 509,100 | — | — |
| 2017-01-10 | $86.53 | $149.38 | 615,000 | — | — |
| 2017-01-09 | $81.68 | $141.01 | 201,200 | — | — |
| 2017-01-06 | $83.40 | $143.98 | 232,900 | — | — |
| 2017-01-05 | $83.91 | $144.86 | 339,800 | — | — |
| 2017-01-04 | $84.07 | $145.14 | 453,700 | — | — |
| 2017-01-03 | $80.94 | $139.73 | 296,100 | — | — |