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
- 2012-10-12 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 | $101.74 | $101.74 | 764,000 | — | — |
| 2017-12-28 | $102.20 | $102.20 | 917,000 | — | — |
| 2017-12-27 | $103.06 | $103.06 | 986,000 | — | — |
| 2017-12-26 | $102.93 | $102.93 | 866,900 | — | — |
| 2017-12-22 | $102.32 | $102.32 | 972,700 | — | — |
| 2017-12-21 | $102.89 | $102.89 | 1,153,100 | — | — |
| 2017-12-20 | $102.00 | $102.00 | 1,162,500 | — | — |
| 2017-12-19 | $102.93 | $102.93 | 1,894,200 | — | — |
| 2017-12-18 | $103.65 | $103.65 | 2,604,600 | — | — |
| 2017-12-15 | $103.47 | $103.47 | 6,458,400 | — | — |
| 2017-12-14 | $103.35 | $103.35 | 2,276,800 | — | — |
| 2017-12-13 | $101.47 | $101.47 | 1,855,300 | — | — |
| 2017-12-12 | $102.49 | $102.49 | 3,164,300 | — | — |
| 2017-12-11 | $104.81 | $104.81 | 3,002,100 | — | — |
| 2017-12-08 | $104.85 | $104.85 | 2,260,400 | — | — |
| 2017-12-07 | $104.20 | $104.20 | 4,003,900 | — | — |
| 2017-12-06 | $102.35 | $102.35 | 3,654,400 | — | — |
| 2017-12-05 | $99.20 | $99.20 | 3,579,300 | — | — |
| 2017-12-04 | $96.58 | $96.58 | 3,308,300 | — | — |
| 2017-12-01 | $100.52 | $100.52 | 3,664,100 | — | — |
| 2017-11-30 | $103.00 | $103.00 | 6,629,200 | — | — |
| 2017-11-29 | $106.54 | $106.54 | 5,103,600 | — | — |
| 2017-11-28 | $114.76 | $114.76 | 1,171,900 | — | — |
| 2017-11-27 | $114.94 | $114.94 | 1,487,300 | — | — |
| 2017-11-24 | $116.14 | $116.14 | 501,400 | — | — |
| 2017-11-22 | $115.15 | $115.15 | 835,500 | — | — |
| 2017-11-21 | $115.29 | $115.29 | 1,538,900 | — | — |
| 2017-11-20 | $113.80 | $113.80 | 1,898,400 | — | — |
| 2017-11-17 | $111.68 | $111.68 | 1,854,000 | — | — |
| 2017-11-16 | $109.34 | $109.34 | 1,009,400 | — | — |
| 2017-11-15 | $106.61 | $106.61 | 679,700 | — | — |
| 2017-11-14 | $107.47 | $107.47 | 919,300 | — | — |
| 2017-11-13 | $106.17 | $106.17 | 1,135,200 | — | — |
| 2017-11-10 | $107.31 | $107.31 | 1,181,700 | — | — |
| 2017-11-09 | $106.15 | $106.15 | 2,128,200 | — | — |
| 2017-11-08 | $110.88 | $110.88 | 1,263,000 | — | — |
| 2017-11-07 | $108.53 | $108.53 | 751,200 | — | — |
| 2017-11-06 | $108.42 | $108.42 | 1,073,200 | — | — |
| 2017-11-03 | $109.76 | $109.76 | 1,098,500 | — | — |
| 2017-11-02 | $110.60 | $110.60 | 763,400 | — | — |
| 2017-11-01 | $110.27 | $110.27 | 1,096,400 | — | — |
| 2017-10-31 | $110.99 | $110.99 | 1,852,600 | — | — |
| 2017-10-30 | $108.42 | $108.42 | 1,040,000 | — | — |
| 2017-10-27 | $108.51 | $108.51 | 979,200 | — | — |
| 2017-10-26 | $107.12 | $107.12 | 743,600 | — | — |
| 2017-10-25 | $105.80 | $105.80 | 1,636,000 | — | — |
| 2017-10-24 | $107.18 | $107.18 | 1,036,800 | — | — |
| 2017-10-23 | $107.75 | $107.75 | 1,740,800 | — | — |
| 2017-10-20 | $108.56 | $108.56 | 1,076,600 | — | — |
| 2017-10-19 | $106.77 | $106.77 | 1,372,700 | — | — |
| 2017-10-18 | $107.18 | $107.18 | 1,125,400 | — | — |
| 2017-10-17 | $107.62 | $107.62 | 1,633,000 | — | — |
| 2017-10-16 | $107.23 | $107.23 | 1,724,500 | — | — |
| 2017-10-13 | $109.36 | $109.36 | 1,620,000 | — | — |
| 2017-10-12 | $108.64 | $108.64 | 1,410,800 | — | — |
| 2017-10-11 | $108.51 | $108.51 | 1,895,200 | — | — |
| 2017-10-10 | $108.31 | $108.31 | 1,373,600 | — | — |
| 2017-10-09 | $108.69 | $108.69 | 1,395,700 | — | — |
| 2017-10-06 | $110.23 | $110.23 | 2,246,600 | — | — |
| 2017-10-05 | $107.03 | $107.03 | 1,492,300 | — | — |
| 2017-10-04 | $105.26 | $105.26 | 861,600 | — | — |
| 2017-10-03 | $104.52 | $104.52 | 1,096,200 | — | — |
| 2017-10-02 | $103.29 | $103.29 | 1,631,400 | — | — |
| 2017-09-29 | $105.39 | $105.39 | 2,193,300 | — | — |
| 2017-09-28 | $101.85 | $101.85 | 1,429,400 | — | — |
| 2017-09-27 | $100.72 | $100.72 | 2,087,500 | — | — |
| 2017-09-26 | $99.80 | $99.80 | 2,358,600 | — | — |
| 2017-09-25 | $100.27 | $100.27 | 3,021,600 | — | — |
| 2017-09-22 | $103.89 | $103.89 | 1,256,900 | — | — |
| 2017-09-21 | $103.83 | $103.83 | 1,595,700 | — | — |
| 2017-09-20 | $105.00 | $105.00 | 2,148,000 | — | — |
| 2017-09-19 | $106.28 | $106.28 | 1,436,300 | — | — |
| 2017-09-18 | $106.56 | $106.56 | 1,839,000 | — | — |
| 2017-09-15 | $105.04 | $105.04 | 2,308,500 | — | — |
| 2017-09-14 | $105.55 | $105.55 | 1,600,500 | — | — |
| 2017-09-13 | $107.02 | $107.02 | 5,549,600 | — | — |
| 2017-09-12 | $106.98 | $106.98 | 3,817,500 | — | — |
| 2017-09-11 | $108.27 | $108.27 | 1,467,200 | — | — |
| 2017-09-08 | $107.90 | $107.90 | 1,348,600 | — | — |
| 2017-09-07 | $109.82 | $109.82 | 1,806,600 | — | — |
| 2017-09-06 | $108.50 | $108.50 | 1,427,300 | — | — |
| 2017-09-05 | $108.16 | $108.16 | 1,636,600 | — | — |
| 2017-09-01 | $108.84 | $108.84 | 1,847,700 | — | — |
| 2017-08-31 | $109.69 | $109.69 | 4,790,800 | — | — |
| 2017-08-30 | $107.54 | $107.54 | 3,445,900 | — | — |
| 2017-08-29 | $104.41 | $104.41 | 1,137,900 | — | — |
| 2017-08-28 | $103.50 | $103.50 | 1,165,600 | — | — |
| 2017-08-25 | $103.57 | $103.57 | 723,100 | — | — |
| 2017-08-24 | $104.37 | $104.37 | 731,200 | — | — |
| 2017-08-23 | $103.79 | $103.79 | 1,160,000 | — | — |
| 2017-08-22 | $104.89 | $104.89 | 1,300,800 | — | — |
| 2017-08-21 | $101.32 | $101.32 | 1,015,200 | — | — |
| 2017-08-18 | $101.40 | $101.40 | 1,712,600 | — | — |
| 2017-08-17 | $102.90 | $102.90 | 958,700 | — | — |
| 2017-08-16 | $106.20 | $106.20 | 1,688,800 | — | — |
| 2017-08-15 | $101.90 | $101.90 | 778,500 | — | — |
| 2017-08-14 | $102.37 | $102.37 | 698,100 | — | — |
| 2017-08-11 | $99.38 | $99.38 | 804,300 | — | — |
| 2017-08-10 | $98.14 | $98.14 | 1,562,200 | — | — |
| 2017-08-09 | $101.16 | $101.16 | 602,300 | — | — |
| 2017-08-08 | $101.11 | $101.11 | 1,087,400 | — | — |
| 2017-08-07 | $100.80 | $100.80 | 640,700 | — | — |
| 2017-08-04 | $101.17 | $101.17 | 825,900 | — | — |
| 2017-08-03 | $100.91 | $100.91 | 993,400 | — | — |
| 2017-08-02 | $100.08 | $100.08 | 1,479,800 | — | — |
| 2017-08-01 | $103.51 | $103.51 | 767,600 | — | — |
| 2017-07-31 | $102.11 | $102.11 | 792,200 | — | — |
| 2017-07-28 | $103.25 | $103.25 | 877,700 | — | — |
| 2017-07-27 | $102.68 | $102.68 | 1,251,100 | — | — |
| 2017-07-26 | $105.20 | $105.20 | 907,300 | — | — |
| 2017-07-25 | $103.83 | $103.83 | 586,600 | — | — |
| 2017-07-24 | $103.65 | $103.65 | 758,600 | — | — |
| 2017-07-21 | $102.64 | $102.64 | 563,900 | — | — |
| 2017-07-20 | $103.13 | $103.13 | 768,200 | — | — |
| 2017-07-19 | $102.70 | $102.70 | 839,300 | — | — |
| 2017-07-18 | $102.54 | $102.54 | 853,100 | — | — |
| 2017-07-17 | $102.89 | $102.89 | 1,503,600 | — | — |
| 2017-07-14 | $103.78 | $103.78 | 1,085,600 | — | — |
| 2017-07-13 | $102.22 | $102.22 | 1,157,900 | — | — |
| 2017-07-12 | $102.95 | $102.95 | 2,416,600 | — | — |
| 2017-07-11 | $99.38 | $99.38 | 1,199,200 | — | — |
| 2017-07-10 | $98.41 | $98.41 | 1,031,500 | — | — |
| 2017-07-07 | $97.10 | $97.10 | 1,171,600 | — | — |
| 2017-07-06 | $95.64 | $95.64 | 714,300 | — | — |
| 2017-07-05 | $96.95 | $96.95 | 1,082,000 | — | — |
| 2017-07-03 | $95.53 | $95.53 | 540,100 | — | — |
| 2017-06-30 | $97.00 | $97.00 | 1,017,400 | — | — |
| 2017-06-29 | $96.45 | $96.45 | 1,501,100 | — | — |
| 2017-06-28 | $98.94 | $98.94 | 2,016,200 | — | — |
| 2017-06-27 | $98.36 | $98.36 | 2,174,000 | — | — |
| 2017-06-26 | $102.23 | $102.23 | 1,193,100 | — | — |
| 2017-06-23 | $103.33 | $103.33 | 1,470,100 | — | — |
| 2017-06-22 | $102.83 | $102.83 | 1,368,100 | — | — |
| 2017-06-21 | $102.24 | $102.24 | 1,313,700 | — | — |
| 2017-06-20 | $98.94 | $98.94 | 985,700 | — | — |
| 2017-06-19 | $100.21 | $100.21 | 1,129,400 | — | — |
| 2017-06-16 | $98.39 | $98.39 | 1,508,100 | — | — |
| 2017-06-15 | $98.27 | $98.27 | 2,344,400 | — | — |
| 2017-06-14 | $98.58 | $98.58 | 1,832,100 | — | — |
| 2017-06-13 | $98.67 | $98.67 | 1,238,800 | — | — |
| 2017-06-12 | $97.35 | $97.35 | 3,446,700 | — | — |
| 2017-06-09 | $97.97 | $97.97 | 3,294,300 | — | — |
| 2017-06-08 | $102.84 | $102.84 | 1,708,400 | — | — |
| 2017-06-07 | $102.50 | $102.50 | 1,663,100 | — | — |
| 2017-06-06 | $102.66 | $102.66 | 1,433,000 | — | — |
| 2017-06-05 | $102.87 | $102.87 | 2,672,000 | — | — |
| 2017-06-02 | $104.41 | $104.41 | 5,183,400 | — | — |
| 2017-06-01 | $101.50 | $101.50 | 3,924,600 | — | — |
| 2017-05-31 | $99.98 | $99.98 | 2,858,900 | — | — |
| 2017-05-30 | $99.31 | $99.31 | 1,588,900 | — | — |
| 2017-05-26 | $99.99 | $99.99 | 2,030,400 | — | — |
| 2017-05-25 | $100.50 | $100.50 | 1,055,700 | — | — |
| 2017-05-24 | $99.42 | $99.42 | 754,700 | — | — |
| 2017-05-23 | $98.44 | $98.44 | 1,525,100 | — | — |
| 2017-05-22 | $99.49 | $99.49 | 1,404,800 | — | — |
| 2017-05-19 | $97.82 | $97.82 | 2,567,000 | — | — |
| 2017-05-18 | $95.44 | $95.44 | 1,840,800 | — | — |
| 2017-05-17 | $93.75 | $93.75 | 1,523,700 | — | — |
| 2017-05-16 | $96.53 | $96.53 | 2,080,300 | — | — |
| 2017-05-15 | $95.72 | $95.72 | 3,778,800 | — | — |
| 2017-05-12 | $90.89 | $90.89 | 1,070,800 | — | — |
| 2017-05-11 | $89.07 | $89.07 | 1,212,200 | — | — |
| 2017-05-10 | $90.17 | $90.17 | 701,500 | — | — |
| 2017-05-09 | $89.78 | $89.78 | 1,159,500 | — | — |
| 2017-05-08 | $90.26 | $90.26 | 1,858,200 | — | — |
| 2017-05-05 | $91.86 | $91.86 | 1,559,800 | — | — |
| 2017-05-04 | $90.65 | $90.65 | 1,916,300 | — | — |
| 2017-05-03 | $89.27 | $89.27 | 916,800 | — | — |
| 2017-05-02 | $89.35 | $89.35 | 1,496,100 | — | — |
| 2017-05-01 | $88.65 | $88.65 | 990,600 | — | — |
| 2017-04-28 | $87.40 | $87.40 | 804,000 | — | — |
| 2017-04-27 | $86.83 | $86.83 | 733,100 | — | — |
| 2017-04-26 | $86.62 | $86.62 | 608,300 | — | — |
| 2017-04-25 | $86.87 | $86.87 | 1,159,700 | — | — |
| 2017-04-24 | $86.88 | $86.88 | 954,100 | — | — |
| 2017-04-21 | $85.00 | $85.00 | 1,097,000 | — | — |
| 2017-04-20 | $85.71 | $85.71 | 1,083,500 | — | — |
| 2017-04-19 | $84.35 | $84.35 | 1,271,000 | — | — |
| 2017-04-18 | $83.58 | $83.58 | 1,118,800 | — | — |
| 2017-04-17 | $83.76 | $83.76 | 1,942,800 | — | — |
| 2017-04-13 | $83.60 | $83.60 | 1,269,200 | — | — |
| 2017-04-12 | $83.45 | $83.45 | 2,921,000 | — | — |
| 2017-04-11 | $81.31 | $81.31 | 1,357,100 | — | — |
| 2017-04-10 | $81.86 | $81.86 | 955,300 | — | — |
| 2017-04-07 | $82.52 | $82.52 | 1,016,600 | — | — |
| 2017-04-06 | $82.97 | $82.97 | 725,800 | — | — |
| 2017-04-05 | $82.40 | $82.40 | 1,163,700 | — | — |
| 2017-04-04 | $82.29 | $82.29 | 784,900 | — | — |
| 2017-04-03 | $82.32 | $82.32 | 1,244,300 | — | — |
| 2017-03-31 | $83.28 | $83.28 | 690,400 | — | — |
| 2017-03-30 | $83.70 | $83.70 | 551,900 | — | — |
| 2017-03-29 | $84.58 | $84.58 | 913,300 | — | — |
| 2017-03-28 | $83.73 | $83.73 | 604,400 | — | — |
| 2017-03-27 | $82.92 | $82.92 | 909,100 | — | — |
| 2017-03-24 | $82.95 | $82.95 | 1,217,400 | — | — |
| 2017-03-23 | $81.47 | $81.47 | 1,238,900 | — | — |
| 2017-03-22 | $81.45 | $81.45 | 1,721,300 | — | — |
| 2017-03-21 | $81.82 | $81.82 | 1,652,000 | — | — |
| 2017-03-20 | $85.50 | $85.50 | 861,100 | — | — |
| 2017-03-17 | $84.96 | $84.96 | 1,631,300 | — | — |
| 2017-03-16 | $85.04 | $85.04 | 1,216,500 | — | — |
| 2017-03-15 | $83.58 | $83.58 | 1,283,200 | — | — |
| 2017-03-14 | $83.96 | $83.96 | 919,700 | — | — |
| 2017-03-13 | $84.49 | $84.49 | 1,641,700 | — | — |
| 2017-03-10 | $82.65 | $82.65 | 1,301,400 | — | — |
| 2017-03-09 | $82.23 | $82.23 | 869,300 | — | — |
| 2017-03-08 | $82.89 | $82.89 | 973,600 | — | — |
| 2017-03-07 | $82.80 | $82.80 | 1,527,800 | — | — |
| 2017-03-06 | $82.67 | $82.67 | 1,565,500 | — | — |
| 2017-03-03 | $83.94 | $83.94 | 1,213,200 | — | — |
| 2017-03-02 | $84.00 | $84.00 | 1,669,200 | — | — |
| 2017-03-01 | $84.95 | $84.95 | 4,559,000 | — | — |
| 2017-02-28 | $82.93 | $82.93 | 7,411,200 | — | — |
| 2017-02-27 | $90.19 | $90.19 | 6,515,000 | — | — |
| 2017-02-24 | $89.66 | $89.66 | 2,320,600 | — | — |
| 2017-02-23 | $88.19 | $88.19 | 1,579,100 | — | — |
| 2017-02-22 | $88.22 | $88.22 | 635,100 | — | — |
| 2017-02-21 | $88.64 | $88.64 | 1,082,900 | — | — |
| 2017-02-17 | $88.43 | $88.43 | 2,101,100 | — | — |
| 2017-02-16 | $85.50 | $85.50 | 1,721,400 | — | — |
| 2017-02-15 | $87.06 | $87.06 | 1,122,500 | — | — |
| 2017-02-14 | $86.24 | $86.24 | 823,900 | — | — |
| 2017-02-13 | $85.41 | $85.41 | 1,559,500 | — | — |
| 2017-02-10 | $85.52 | $85.52 | 1,223,900 | — | — |
| 2017-02-09 | $86.00 | $86.00 | 1,418,400 | — | — |
| 2017-02-08 | $85.80 | $85.80 | 1,041,400 | — | — |
| 2017-02-07 | $86.05 | $86.05 | 2,368,500 | — | — |
| 2017-02-06 | $85.37 | $85.37 | 1,143,700 | — | — |
| 2017-02-03 | $84.40 | $84.40 | 1,201,200 | — | — |
| 2017-02-02 | $82.67 | $82.67 | 1,555,600 | — | — |
| 2017-02-01 | $82.38 | $82.38 | 1,462,600 | — | — |
| 2017-01-31 | $83.09 | $83.09 | 1,260,600 | — | — |
| 2017-01-30 | $82.71 | $82.71 | 1,876,100 | — | — |
| 2017-01-27 | $84.77 | $84.77 | 968,200 | — | — |
| 2017-01-26 | $84.10 | $84.10 | 1,009,200 | — | — |
| 2017-01-25 | $84.73 | $84.73 | 1,217,900 | — | — |
| 2017-01-24 | $82.63 | $82.63 | 1,083,500 | — | — |
| 2017-01-23 | $82.08 | $82.08 | 1,074,200 | — | — |
| 2017-01-20 | $81.78 | $81.78 | 1,266,300 | — | — |
| 2017-01-19 | $82.04 | $82.04 | 1,217,200 | — | — |
| 2017-01-18 | $82.11 | $82.11 | 2,015,600 | — | — |
| 2017-01-17 | $80.99 | $80.99 | 2,188,900 | — | — |
| 2017-01-13 | $80.89 | $80.89 | 1,403,900 | — | — |
| 2017-01-12 | $80.12 | $80.12 | 2,889,500 | — | — |
| 2017-01-11 | $81.70 | $81.70 | 7,780,700 | — | — |
| 2017-01-10 | $74.35 | $74.35 | 1,369,600 | — | — |
| 2017-01-09 | $74.76 | $74.76 | 2,341,800 | — | — |
| 2017-01-06 | $73.85 | $73.85 | 1,967,400 | — | — |
| 2017-01-05 | $72.28 | $72.28 | 2,756,200 | — | — |
| 2017-01-04 | $71.36 | $71.36 | 2,543,500 | — | — |
| 2017-01-03 | $68.38 | $68.38 | 1,536,500 | — | — |