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
- 2009-01-02 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 | $115.05 | $121.73 | 66,300 | — | — |
| 2017-12-28 | $113.00 | $119.56 | 71,300 | — | — |
| 2017-12-27 | $112.55 | $119.09 | 63,300 | — | — |
| 2017-12-26 | $113.90 | $120.52 | 27,300 | — | — |
| 2017-12-22 | $115.60 | $122.32 | 30,900 | — | — |
| 2017-12-21 | $116.70 | $123.48 | 38,400 | — | — |
| 2017-12-20 | $116.45 | $123.22 | 43,700 | — | — |
| 2017-12-19 | $117.70 | $124.54 | 55,100 | — | — |
| 2017-12-18 | $118.70 | $125.60 | 46,700 | — | — |
| 2017-12-15 | $117.65 | $124.48 | 98,900 | — | — |
| 2017-12-14 | $116.45 | $123.22 | 66,300 | — | — |
| 2017-12-13 | $116.70 | $123.48 | 43,300 | — | — |
| 2017-12-12 | $117.65 | $124.48 | 19,000 | — | — |
| 2017-12-11 | $117.75 | $124.59 | 25,000 | — | — |
| 2017-12-08 | $117.40 | $124.22 | 29,600 | — | — |
| 2017-12-07 | $118.70 | $125.60 | 32,300 | — | — |
| 2017-12-06 | $119.75 | $126.71 | 18,200 | — | — |
| 2017-12-05 | $119.40 | $126.34 | 42,000 | — | — |
| 2017-12-04 | $120.70 | $127.71 | 23,900 | — | — |
| 2017-12-01 | $120.00 | $126.97 | 45,900 | — | — |
| 2017-11-30 | $120.05 | $127.02 | 37,500 | — | — |
| 2017-11-29 | $119.65 | $126.60 | 39,900 | — | — |
| 2017-11-28 | $118.40 | $125.28 | 22,300 | — | — |
| 2017-11-27 | $116.50 | $123.27 | 38,200 | — | — |
| 2017-11-24 | $115.55 | $122.26 | 14,700 | — | — |
| 2017-11-22 | $116.50 | $123.27 | 30,600 | — | — |
| 2017-11-21 | $117.30 | $124.11 | 50,000 | — | — |
| 2017-11-20 | $115.80 | $122.53 | 53,800 | — | — |
| 2017-11-17 | $115.15 | $121.84 | 99,400 | — | — |
| 2017-11-16 | $114.30 | $120.94 | 87,000 | — | — |
| 2017-11-15 | $112.50 | $119.04 | 43,200 | — | — |
| 2017-11-14 | $112.50 | $119.04 | 68,800 | — | — |
| 2017-11-13 | $111.20 | $117.66 | 50,000 | — | — |
| 2017-11-10 | $111.90 | $118.40 | 49,700 | — | — |
| 2017-11-09 | $110.45 | $116.87 | 35,900 | — | — |
| 2017-11-08 | $111.00 | $117.45 | 45,200 | — | — |
| 2017-11-07 | $110.90 | $117.34 | 84,200 | — | — |
| 2017-11-06 | $115.60 | $122.32 | 29,400 | — | — |
| 2017-11-03 | $116.25 | $123.00 | 32,900 | — | — |
| 2017-11-02 | $117.40 | $124.22 | 53,500 | — | — |
| 2017-11-01 | $114.40 | $121.05 | 41,800 | — | — |
| 2017-10-31 | $116.40 | $123.16 | 43,800 | — | — |
| 2017-10-30 | $116.15 | $122.90 | 40,200 | — | — |
| 2017-10-27 | $117.60 | $123.96 | 91,100 | — | — |
| 2017-10-26 | $120.50 | $127.01 | 30,500 | — | — |
| 2017-10-25 | $119.25 | $125.69 | 27,400 | — | — |
| 2017-10-24 | $120.20 | $126.70 | 29,100 | — | — |
| 2017-10-23 | $120.50 | $127.01 | 46,300 | — | — |
| 2017-10-20 | $124.25 | $130.97 | 70,100 | — | — |
| 2017-10-19 | $122.60 | $129.23 | 25,700 | — | — |
| 2017-10-18 | $122.45 | $129.07 | 33,700 | — | — |
| 2017-10-17 | $121.35 | $127.91 | 45,600 | — | — |
| 2017-10-16 | $122.60 | $129.23 | 44,000 | — | — |
| 2017-10-13 | $122.00 | $128.59 | 35,100 | — | — |
| 2017-10-12 | $122.00 | $128.59 | 46,400 | — | — |
| 2017-10-11 | $121.55 | $128.12 | 50,000 | — | — |
| 2017-10-10 | $122.75 | $129.38 | 99,400 | — | — |
| 2017-10-09 | $122.15 | $128.75 | 63,000 | — | — |
| 2017-10-06 | $120.45 | $126.96 | 43,300 | — | — |
| 2017-10-05 | $120.05 | $126.54 | 92,500 | — | — |
| 2017-10-04 | $119.85 | $126.33 | 109,200 | — | — |
| 2017-10-03 | $116.95 | $123.27 | 262,000 | — | — |
| 2017-10-02 | $116.00 | $122.27 | 134,100 | — | — |
| 2017-09-29 | $116.05 | $122.32 | 76,100 | — | — |
| 2017-09-28 | $116.10 | $122.37 | 71,200 | — | — |
| 2017-09-27 | $115.80 | $122.06 | 159,400 | — | — |
| 2017-09-26 | $115.90 | $122.16 | 47,600 | — | — |
| 2017-09-25 | $115.80 | $122.06 | 47,600 | — | — |
| 2017-09-22 | $115.55 | $121.80 | 52,100 | — | — |
| 2017-09-21 | $113.00 | $119.11 | 31,400 | — | — |
| 2017-09-20 | $112.40 | $118.47 | 53,700 | — | — |
| 2017-09-19 | $111.90 | $117.95 | 45,600 | — | — |
| 2017-09-18 | $113.35 | $119.48 | 36,500 | — | — |
| 2017-09-15 | $111.80 | $117.84 | 145,900 | — | — |
| 2017-09-14 | $110.70 | $116.68 | 68,900 | — | — |
| 2017-09-13 | $110.70 | $116.68 | 49,800 | — | — |
| 2017-09-12 | $109.30 | $115.21 | 25,300 | — | — |
| 2017-09-11 | $107.10 | $112.89 | 34,000 | — | — |
| 2017-09-08 | $104.65 | $110.31 | 28,000 | — | — |
| 2017-09-07 | $105.05 | $110.73 | 27,500 | — | — |
| 2017-09-06 | $105.85 | $111.57 | 37,100 | — | — |
| 2017-09-05 | $104.65 | $110.31 | 41,800 | — | — |
| 2017-09-01 | $107.55 | $113.36 | 25,400 | — | — |
| 2017-08-31 | $106.00 | $111.73 | 47,600 | — | — |
| 2017-08-30 | $104.80 | $110.46 | 35,200 | — | — |
| 2017-08-29 | $104.50 | $110.15 | 58,500 | — | — |
| 2017-08-28 | $105.90 | $111.62 | 40,300 | — | — |
| 2017-08-25 | $105.80 | $111.52 | 27,900 | — | — |
| 2017-08-24 | $106.10 | $111.83 | 24,100 | — | — |
| 2017-08-23 | $105.60 | $111.31 | 46,100 | — | — |
| 2017-08-22 | $106.30 | $112.05 | 56,200 | — | — |
| 2017-08-21 | $106.15 | $111.89 | 34,800 | — | — |
| 2017-08-18 | $105.90 | $111.62 | 34,700 | — | — |
| 2017-08-17 | $106.90 | $112.68 | 56,300 | — | — |
| 2017-08-16 | $110.20 | $116.16 | 68,800 | — | — |
| 2017-08-15 | $112.85 | $118.95 | 56,100 | — | — |
| 2017-08-14 | $112.25 | $118.32 | 23,800 | — | — |
| 2017-08-11 | $111.05 | $117.05 | 40,500 | — | — |
| 2017-08-10 | $111.30 | $117.32 | 45,000 | — | — |
| 2017-08-09 | $115.00 | $121.22 | 32,800 | — | — |
| 2017-08-08 | $115.05 | $121.27 | 37,200 | — | — |
| 2017-08-07 | $115.30 | $121.53 | 49,600 | — | — |
| 2017-08-04 | $115.80 | $122.06 | 15,300 | — | — |
| 2017-08-03 | $115.55 | $121.80 | 29,500 | — | — |
| 2017-08-02 | $115.20 | $121.43 | 42,500 | — | — |
| 2017-08-01 | $117.00 | $123.32 | 55,100 | — | — |
| 2017-07-31 | $117.80 | $124.17 | 73,500 | — | — |
| 2017-07-28 | $113.30 | $119.42 | 91,400 | — | — |
| 2017-07-27 | $116.10 | $122.37 | 80,400 | — | — |
| 2017-07-26 | $116.25 | $122.06 | 73,800 | — | — |
| 2017-07-25 | $117.15 | $123.00 | 57,500 | — | — |
| 2017-07-24 | $115.90 | $121.69 | 45,500 | — | — |
| 2017-07-21 | $113.15 | $118.80 | 60,700 | — | — |
| 2017-07-20 | $115.40 | $121.17 | 112,100 | — | — |
| 2017-07-19 | $115.85 | $121.64 | 31,400 | — | — |
| 2017-07-18 | $113.85 | $119.54 | 36,100 | — | — |
| 2017-07-17 | $113.55 | $119.22 | 75,800 | — | — |
| 2017-07-14 | $116.55 | $122.37 | 91,400 | — | — |
| 2017-07-13 | $118.75 | $124.68 | 101,700 | — | — |
| 2017-07-12 | $113.40 | $119.07 | 104,400 | — | — |
| 2017-07-11 | $111.25 | $116.81 | 63,400 | — | — |
| 2017-07-10 | $111.60 | $117.18 | 98,100 | — | — |
| 2017-07-07 | $111.95 | $117.54 | 64,900 | — | — |
| 2017-07-06 | $110.10 | $115.60 | 17,500 | — | — |
| 2017-07-05 | $111.20 | $116.76 | 29,800 | — | — |
| 2017-07-03 | $111.10 | $116.65 | 31,000 | — | — |
| 2017-06-30 | $110.95 | $116.49 | 53,100 | — | — |
| 2017-06-29 | $110.50 | $116.02 | 43,300 | — | — |
| 2017-06-28 | $111.40 | $116.97 | 85,800 | — | — |
| 2017-06-27 | $111.25 | $116.81 | 38,700 | — | — |
| 2017-06-26 | $110.95 | $116.49 | 30,400 | — | — |
| 2017-06-23 | $109.45 | $114.92 | 195,000 | — | — |
| 2017-06-22 | $109.95 | $115.44 | 23,300 | — | — |
| 2017-06-21 | $108.80 | $114.24 | 30,700 | — | — |
| 2017-06-20 | $110.90 | $116.44 | 30,200 | — | — |
| 2017-06-19 | $110.10 | $115.60 | 22,500 | — | — |
| 2017-06-16 | $109.05 | $114.50 | 61,100 | — | — |
| 2017-06-15 | $108.30 | $113.71 | 18,600 | — | — |
| 2017-06-14 | $108.90 | $114.34 | 37,100 | — | — |
| 2017-06-13 | $108.15 | $113.55 | 51,200 | — | — |
| 2017-06-12 | $110.25 | $115.76 | 60,400 | — | — |
| 2017-06-09 | $108.20 | $113.61 | 43,600 | — | — |
| 2017-06-08 | $105.70 | $110.98 | 32,400 | — | — |
| 2017-06-07 | $102.70 | $107.83 | 32,900 | — | — |
| 2017-06-06 | $101.45 | $106.52 | 34,700 | — | — |
| 2017-06-05 | $101.10 | $106.15 | 21,300 | — | — |
| 2017-06-02 | $100.60 | $105.63 | 53,000 | — | — |
| 2017-06-01 | $101.30 | $106.36 | 59,000 | — | — |
| 2017-05-31 | $100.70 | $105.73 | 46,400 | — | — |
| 2017-05-30 | $99.70 | $104.68 | 71,600 | — | — |
| 2017-05-26 | $102.35 | $107.46 | 16,200 | — | — |
| 2017-05-25 | $103.05 | $108.20 | 25,700 | — | — |
| 2017-05-24 | $101.30 | $106.36 | 51,400 | — | — |
| 2017-05-23 | $103.75 | $108.93 | 31,600 | — | — |
| 2017-05-22 | $104.65 | $109.88 | 46,700 | — | — |
| 2017-05-19 | $103.70 | $108.88 | 53,800 | — | — |
| 2017-05-18 | $101.05 | $106.10 | 39,600 | — | — |
| 2017-05-17 | $99.90 | $104.89 | 47,800 | — | — |
| 2017-05-16 | $103.10 | $108.25 | 39,000 | — | — |
| 2017-05-15 | $100.70 | $105.73 | 33,600 | — | — |
| 2017-05-12 | $98.45 | $103.37 | 52,200 | — | — |
| 2017-05-11 | $99.65 | $104.63 | 65,100 | — | — |
| 2017-05-10 | $103.15 | $108.30 | 39,600 | — | — |
| 2017-05-09 | $102.65 | $107.78 | 31,300 | — | — |
| 2017-05-08 | $102.15 | $107.25 | 40,100 | — | — |
| 2017-05-05 | $102.75 | $107.88 | 27,400 | — | — |
| 2017-05-04 | $102.45 | $107.57 | 22,600 | — | — |
| 2017-05-03 | $103.50 | $108.67 | 34,600 | — | — |
| 2017-05-02 | $103.75 | $108.93 | 66,200 | — | — |
| 2017-05-01 | $106.05 | $111.35 | 61,800 | — | — |
| 2017-04-28 | $106.40 | $111.72 | 73,700 | — | — |
| 2017-04-27 | $111.25 | $116.81 | 115,900 | — | — |
| 2017-04-26 | $111.85 | $117.44 | 51,100 | — | — |
| 2017-04-25 | $111.20 | $116.28 | 33,100 | — | — |
| 2017-04-24 | $110.65 | $115.71 | 49,300 | — | — |
| 2017-04-21 | $111.70 | $116.81 | 100,700 | — | — |
| 2017-04-20 | $111.50 | $116.60 | 56,100 | — | — |
| 2017-04-19 | $110.90 | $115.97 | 63,200 | — | — |
| 2017-04-18 | $110.05 | $115.08 | 32,200 | — | — |
| 2017-04-17 | $108.75 | $113.72 | 47,200 | — | — |
| 2017-04-13 | $106.70 | $111.58 | 44,300 | — | — |
| 2017-04-12 | $108.50 | $113.46 | 64,700 | — | — |
| 2017-04-11 | $108.20 | $113.15 | 39,400 | — | — |
| 2017-04-10 | $107.50 | $112.41 | 38,500 | — | — |
| 2017-04-07 | $107.20 | $112.10 | 46,600 | — | — |
| 2017-04-06 | $106.40 | $111.26 | 53,200 | — | — |
| 2017-04-05 | $102.10 | $106.77 | 58,300 | — | — |
| 2017-04-04 | $104.45 | $109.23 | 62,500 | — | — |
| 2017-04-03 | $105.35 | $110.17 | 97,000 | — | — |
| 2017-03-31 | $105.90 | $110.74 | 89,600 | — | — |
| 2017-03-30 | $105.05 | $109.85 | 73,500 | — | — |
| 2017-03-29 | $103.75 | $108.49 | 61,900 | — | — |
| 2017-03-28 | $104.10 | $108.86 | 116,900 | — | — |
| 2017-03-27 | $101.50 | $106.14 | 67,300 | — | — |
| 2017-03-24 | $101.10 | $105.72 | 138,800 | — | — |
| 2017-03-23 | $101.40 | $106.04 | 72,700 | — | — |
| 2017-03-22 | $101.70 | $106.35 | 58,400 | — | — |
| 2017-03-21 | $102.90 | $107.60 | 119,200 | — | — |
| 2017-03-20 | $106.75 | $111.63 | 58,100 | — | — |
| 2017-03-17 | $108.60 | $113.56 | 117,500 | — | — |
| 2017-03-16 | $110.45 | $115.50 | 128,000 | — | — |
| 2017-03-15 | $109.50 | $114.51 | 208,000 | — | — |
| 2017-03-14 | $105.60 | $110.43 | 76,400 | — | — |
| 2017-03-13 | $105.95 | $110.79 | 65,600 | — | — |
| 2017-03-10 | $106.95 | $111.84 | 90,600 | — | — |
| 2017-03-09 | $107.75 | $112.68 | 103,900 | — | — |
| 2017-03-08 | $109.75 | $114.77 | 64,600 | — | — |
| 2017-03-07 | $109.70 | $114.72 | 67,100 | — | — |
| 2017-03-06 | $110.35 | $115.39 | 51,400 | — | — |
| 2017-03-03 | $110.95 | $116.02 | 103,900 | — | — |
| 2017-03-02 | $110.15 | $115.19 | 131,100 | — | — |
| 2017-03-01 | $111.15 | $116.23 | 168,000 | — | — |
| 2017-02-28 | $109.65 | $114.66 | 132,600 | — | — |
| 2017-02-27 | $111.80 | $116.91 | 126,100 | — | — |
| 2017-02-24 | $109.60 | $114.61 | 53,400 | — | — |
| 2017-02-23 | $111.40 | $116.49 | 95,100 | — | — |
| 2017-02-22 | $110.35 | $115.39 | 67,300 | — | — |
| 2017-02-21 | $109.40 | $114.40 | 93,700 | — | — |
| 2017-02-17 | $110.90 | $115.97 | 102,500 | — | — |
| 2017-02-16 | $111.15 | $116.23 | 123,700 | — | — |
| 2017-02-15 | $111.30 | $116.39 | 91,500 | — | — |
| 2017-02-14 | $108.60 | $113.56 | 58,900 | — | — |
| 2017-02-13 | $108.60 | $113.56 | 130,200 | — | — |
| 2017-02-10 | $109.80 | $114.82 | 61,800 | — | — |
| 2017-02-09 | $109.50 | $114.51 | 95,300 | — | — |
| 2017-02-08 | $108.10 | $113.04 | 85,700 | — | — |
| 2017-02-07 | $109.20 | $114.19 | 75,900 | — | — |
| 2017-02-06 | $108.10 | $113.04 | 86,700 | — | — |
| 2017-02-03 | $108.20 | $113.15 | 106,200 | — | — |
| 2017-02-02 | $109.25 | $114.24 | 122,300 | — | — |
| 2017-02-01 | $109.45 | $114.45 | 136,600 | — | — |
| 2017-01-31 | $109.00 | $113.98 | 363,600 | — | — |
| 2017-01-30 | $110.00 | $115.03 | 239,500 | — | — |
| 2017-01-27 | $109.85 | $114.87 | 1,283,800 | — | — |
| 2017-01-26 | $111.15 | $115.76 | 887,200 | — | — |
| 2017-01-25 | $125.65 | $130.86 | 37,800 | — | — |
| 2017-01-24 | $125.00 | $130.19 | 71,400 | — | — |
| 2017-01-23 | $120.40 | $125.39 | 39,500 | — | — |
| 2017-01-20 | $120.55 | $125.55 | 34,800 | — | — |
| 2017-01-19 | $119.75 | $124.72 | 38,700 | — | — |
| 2017-01-18 | $120.45 | $125.45 | 64,400 | — | — |
| 2017-01-17 | $119.10 | $124.04 | 33,200 | — | — |
| 2017-01-13 | $123.10 | $128.21 | 31,700 | — | — |
| 2017-01-12 | $122.15 | $127.22 | 48,700 | — | — |
| 2017-01-11 | $124.85 | $130.03 | 33,900 | — | — |
| 2017-01-10 | $121.70 | $126.75 | 52,600 | — | — |
| 2017-01-09 | $122.75 | $127.84 | 38,500 | — | — |
| 2017-01-06 | $122.05 | $127.11 | 42,800 | — | — |
| 2017-01-05 | $122.90 | $128.00 | 42,600 | — | — |
| 2017-01-04 | $124.85 | $130.03 | 39,700 | — | — |
| 2017-01-03 | $121.60 | $126.64 | 42,900 | — | — |