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
- 2001-07-25 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 | $117.16 | $123.70 | 1,054,308 | — | — |
| 2017-12-28 | $118.20 | $124.81 | 1,021,245 | — | — |
| 2017-12-27 | $116.64 | $122.91 | 856,239 | — | — |
| 2017-12-26 | $116.47 | $122.73 | 383,984 | — | — |
| 2017-12-22 | $116.62 | $122.89 | 735,523 | — | — |
| 2017-12-21 | $116.46 | $122.72 | 1,120,228 | — | — |
| 2017-12-20 | $117.65 | $123.98 | 1,611,847 | — | — |
| 2017-12-19 | $117.84 | $124.18 | 4,549,716 | — | — |
| 2017-12-18 | $111.10 | $117.07 | 1,509,465 | — | — |
| 2017-12-15 | $111.88 | $117.90 | 2,222,843 | — | — |
| 2017-12-14 | $109.53 | $115.43 | 1,328,597 | — | — |
| 2017-12-13 | $110.21 | $116.14 | 2,899,965 | — | — |
| 2017-12-12 | $110.23 | $116.16 | 1,642,232 | — | — |
| 2017-12-11 | $110.20 | $116.13 | 1,179,247 | — | — |
| 2017-12-08 | $110.08 | $116.00 | 1,731,018 | — | — |
| 2017-12-07 | $111.44 | $117.43 | 989,521 | — | — |
| 2017-12-06 | $112.41 | $118.45 | 944,613 | — | — |
| 2017-12-05 | $112.13 | $118.16 | 1,298,933 | — | — |
| 2017-12-04 | $111.48 | $117.47 | 1,424,284 | — | — |
| 2017-12-01 | $111.23 | $117.22 | 1,532,537 | — | — |
| 2017-11-30 | $113.69 | $119.80 | 1,947,318 | — | — |
| 2017-11-29 | $113.13 | $119.21 | 1,809,401 | — | — |
| 2017-11-28 | $111.85 | $117.87 | 1,875,012 | — | — |
| 2017-11-27 | $110.09 | $116.01 | 855,209 | — | — |
| 2017-11-24 | $109.78 | $115.68 | 297,773 | — | — |
| 2017-11-22 | $109.78 | $115.68 | 809,477 | — | — |
| 2017-11-21 | $110.25 | $116.18 | 1,152,055 | — | — |
| 2017-11-20 | $108.91 | $114.77 | 966,964 | — | — |
| 2017-11-17 | $108.36 | $114.19 | 1,074,599 | — | — |
| 2017-11-16 | $108.97 | $114.83 | 1,680,857 | — | — |
| 2017-11-15 | $107.84 | $113.65 | 1,184,500 | — | — |
| 2017-11-14 | $108.94 | $114.80 | 1,347,343 | — | — |
| 2017-11-13 | $107.83 | $113.62 | 1,313,868 | — | — |
| 2017-11-10 | $107.52 | $113.31 | 1,002,602 | — | — |
| 2017-11-09 | $108.58 | $114.42 | 1,704,238 | — | — |
| 2017-11-08 | $105.99 | $111.69 | 1,847,923 | — | — |
| 2017-11-07 | $105.55 | $111.23 | 1,317,679 | — | — |
| 2017-11-06 | $106.16 | $111.87 | 2,590,759 | — | — |
| 2017-11-03 | $106.07 | $111.77 | 4,036,261 | — | — |
| 2017-11-02 | $109.05 | $114.91 | 3,582,649 | — | — |
| 2017-11-01 | $111.74 | $117.75 | 4,707,100 | — | — |
| 2017-10-31 | $118.08 | $124.43 | 1,877,587 | — | — |
| 2017-10-30 | $117.82 | $124.15 | 1,636,155 | — | — |
| 2017-10-27 | $120.83 | $127.33 | 1,539,438 | — | — |
| 2017-10-26 | $117.48 | $123.79 | 1,221,889 | — | — |
| 2017-10-25 | $117.92 | $124.27 | 1,534,700 | — | — |
| 2017-10-24 | $117.68 | $124.01 | 1,365,677 | — | — |
| 2017-10-23 | $118.16 | $124.51 | 906,812 | — | — |
| 2017-10-20 | $118.79 | $125.18 | 816,481 | — | — |
| 2017-10-19 | $118.33 | $124.69 | 1,131,043 | — | — |
| 2017-10-18 | $117.17 | $123.48 | 904,958 | — | — |
| 2017-10-17 | $116.44 | $122.70 | 870,968 | — | — |
| 2017-10-16 | $116.03 | $122.27 | 1,392,972 | — | — |
| 2017-10-13 | $116.21 | $122.46 | 822,661 | — | — |
| 2017-10-12 | $117.12 | $123.42 | 1,530,580 | — | — |
| 2017-10-11 | $115.18 | $121.38 | 945,746 | — | — |
| 2017-10-10 | $114.96 | $121.14 | 1,120,331 | — | — |
| 2017-10-09 | $114.10 | $120.23 | 991,684 | — | — |
| 2017-10-06 | $115.80 | $122.02 | 896,718 | — | — |
| 2017-10-05 | $115.69 | $121.91 | 1,109,825 | — | — |
| 2017-10-04 | $114.11 | $120.24 | 1,503,800 | — | — |
| 2017-10-03 | $112.77 | $118.83 | 1,086,547 | — | — |
| 2017-10-02 | $114.27 | $120.42 | 1,043,390 | — | — |
| 2017-09-29 | $113.68 | $119.79 | 1,090,461 | — | — |
| 2017-09-28 | $112.29 | $118.33 | 1,014,447 | — | — |
| 2017-09-27 | $112.86 | $118.93 | 1,220,138 | — | — |
| 2017-09-26 | $111.41 | $117.40 | 1,038,446 | — | — |
| 2017-09-25 | $111.04 | $117.01 | 1,428,301 | — | — |
| 2017-09-22 | $111.07 | $117.04 | 1,647,073 | — | — |
| 2017-09-21 | $109.77 | $115.67 | 1,441,588 | — | — |
| 2017-09-20 | $112.83 | $118.66 | 1,279,569 | — | — |
| 2017-09-19 | $112.12 | $117.90 | 2,274,652 | — | — |
| 2017-09-18 | $112.91 | $118.74 | 1,376,492 | — | — |
| 2017-09-15 | $112.11 | $117.89 | 1,675,501 | — | — |
| 2017-09-14 | $112.61 | $118.42 | 1,748,631 | — | — |
| 2017-09-13 | $112.51 | $118.32 | 947,188 | — | — |
| 2017-09-12 | $113.04 | $118.87 | 1,016,713 | — | — |
| 2017-09-11 | $112.43 | $118.23 | 973,144 | — | — |
| 2017-09-08 | $112.33 | $118.13 | 1,029,279 | — | — |
| 2017-09-07 | $112.30 | $118.10 | 693,396 | — | — |
| 2017-09-06 | $112.26 | $118.06 | 1,077,174 | — | — |
| 2017-09-05 | $110.91 | $116.64 | 1,546,545 | — | — |
| 2017-09-01 | $111.00 | $116.73 | 733,154 | — | — |
| 2017-08-31 | $110.94 | $116.67 | 1,268,342 | — | — |
| 2017-08-30 | $109.72 | $115.38 | 1,112,091 | — | — |
| 2017-08-29 | $109.53 | $115.19 | 725,017 | — | — |
| 2017-08-28 | $109.60 | $115.26 | 792,688 | — | — |
| 2017-08-25 | $109.89 | $115.57 | 772,912 | — | — |
| 2017-08-24 | $109.56 | $115.22 | 1,023,717 | — | — |
| 2017-08-23 | $109.01 | $114.64 | 1,357,334 | — | — |
| 2017-08-22 | $110.64 | $116.35 | 1,689,818 | — | — |
| 2017-08-21 | $109.49 | $115.14 | 1,298,521 | — | — |
| 2017-08-18 | $108.14 | $113.72 | 1,067,183 | — | — |
| 2017-08-17 | $109.15 | $114.78 | 1,102,306 | — | — |
| 2017-08-16 | $109.79 | $115.45 | 1,565,600 | — | — |
| 2017-08-15 | $109.68 | $115.34 | 1,396,680 | — | — |
| 2017-08-14 | $109.23 | $114.87 | 986,431 | — | — |
| 2017-08-11 | $108.45 | $114.04 | 1,542,013 | — | — |
| 2017-08-10 | $106.92 | $112.44 | 2,286,394 | — | — |
| 2017-08-09 | $109.57 | $115.23 | 1,907,972 | — | — |
| 2017-08-08 | $111.69 | $117.45 | 1,597,530 | — | — |
| 2017-08-07 | $113.78 | $119.65 | 831,210 | — | — |
| 2017-08-04 | $114.50 | $120.40 | 1,749,043 | — | — |
| 2017-08-03 | $113.75 | $119.62 | 2,097,698 | — | — |
| 2017-08-02 | $114.26 | $120.16 | 2,634,843 | — | — |
| 2017-08-01 | $116.82 | $122.84 | 2,225,315 | — | — |
| 2017-07-31 | $117.79 | $123.87 | 2,325,122 | — | — |
| 2017-07-28 | $120.17 | $126.38 | 1,568,793 | — | — |
| 2017-07-27 | $121.79 | $128.07 | 3,900,610 | — | — |
| 2017-07-26 | $124.95 | $131.40 | 1,362,587 | — | — |
| 2017-07-25 | $125.02 | $131.47 | 1,250,420 | — | — |
| 2017-07-24 | $125.04 | $131.49 | 1,867,699 | — | — |
| 2017-07-21 | $125.83 | $132.33 | 940,287 | — | — |
| 2017-07-20 | $125.70 | $132.19 | 2,644,937 | — | — |
| 2017-07-19 | $127.25 | $133.82 | 1,477,020 | — | — |
| 2017-07-18 | $127.36 | $133.93 | 1,561,480 | — | — |
| 2017-07-17 | $128.75 | $135.39 | 971,599 | — | — |
| 2017-07-14 | $128.63 | $135.27 | 1,873,261 | — | — |
| 2017-07-13 | $125.22 | $131.69 | 4,227,223 | — | — |
| 2017-07-12 | $122.68 | $129.01 | 3,235,848 | — | — |
| 2017-07-11 | $122.81 | $129.14 | 1,224,052 | — | — |
| 2017-07-10 | $123.69 | $130.07 | 1,056,368 | — | — |
| 2017-07-07 | $123.41 | $129.78 | 1,066,771 | — | — |
| 2017-07-06 | $121.97 | $128.27 | 1,578,372 | — | — |
| 2017-07-05 | $124.05 | $130.45 | 1,914,976 | — | — |
| 2017-07-03 | $124.64 | $131.07 | 562,483 | — | — |
| 2017-06-30 | $124.66 | $131.09 | 764,672 | — | — |
| 2017-06-29 | $124.17 | $130.57 | 1,350,330 | — | — |
| 2017-06-28 | $124.77 | $131.21 | 1,155,248 | — | — |
| 2017-06-27 | $124.51 | $130.94 | 954,604 | — | — |
| 2017-06-26 | $125.30 | $131.77 | 1,047,407 | — | — |
| 2017-06-23 | $125.33 | $131.80 | 3,403,429 | — | — |
| 2017-06-22 | $125.62 | $132.10 | 1,177,805 | — | — |
| 2017-06-21 | $124.78 | $131.22 | 1,125,687 | — | — |
| 2017-06-20 | $123.51 | $129.64 | 895,791 | — | — |
| 2017-06-19 | $123.39 | $129.51 | 939,772 | — | — |
| 2017-06-16 | $122.25 | $128.32 | 1,116,520 | — | — |
| 2017-06-15 | $122.17 | $128.24 | 876,942 | — | — |
| 2017-06-14 | $121.94 | $127.99 | 827,502 | — | — |
| 2017-06-13 | $121.82 | $127.86 | 667,852 | — | — |
| 2017-06-12 | $121.36 | $127.38 | 1,054,514 | — | — |
| 2017-06-09 | $121.37 | $127.39 | 1,372,166 | — | — |
| 2017-06-08 | $121.52 | $127.56 | 1,063,269 | — | — |
| 2017-06-07 | $120.73 | $126.72 | 860,771 | — | — |
| 2017-06-06 | $120.55 | $126.54 | 1,152,261 | — | — |
| 2017-06-05 | $120.32 | $126.29 | 1,061,003 | — | — |
| 2017-06-02 | $120.33 | $126.30 | 1,436,026 | — | — |
| 2017-06-01 | $119.10 | $125.01 | 1,681,681 | — | — |
| 2017-05-31 | $115.74 | $121.48 | 841,922 | — | — |
| 2017-05-30 | $114.98 | $120.69 | 536,321 | — | — |
| 2017-05-26 | $115.76 | $121.50 | 667,543 | — | — |
| 2017-05-25 | $115.83 | $121.57 | 650,136 | — | — |
| 2017-05-24 | $115.63 | $121.37 | 1,199,744 | — | — |
| 2017-05-23 | $114.38 | $120.06 | 1,294,916 | — | — |
| 2017-05-22 | $114.36 | $120.03 | 1,046,480 | — | — |
| 2017-05-19 | $114.24 | $119.91 | 1,036,283 | — | — |
| 2017-05-18 | $113.84 | $119.49 | 1,121,876 | — | — |
| 2017-05-17 | $114.29 | $119.96 | 1,820,834 | — | — |
| 2017-05-16 | $116.29 | $122.06 | 3,984,349 | — | — |
| 2017-05-15 | $118.77 | $124.66 | 2,595,703 | — | — |
| 2017-05-12 | $117.73 | $123.57 | 2,089,355 | — | — |
| 2017-05-11 | $117.50 | $123.33 | 2,073,699 | — | — |
| 2017-05-10 | $116.01 | $121.77 | 1,390,088 | — | — |
| 2017-05-09 | $115.20 | $120.92 | 1,497,002 | — | — |
| 2017-05-08 | $113.50 | $119.14 | 1,269,990 | — | — |
| 2017-05-05 | $113.15 | $118.76 | 1,546,133 | — | — |
| 2017-05-04 | $113.45 | $119.08 | 2,413,805 | — | — |
| 2017-05-03 | $115.95 | $121.71 | 1,116,829 | — | — |
| 2017-05-02 | $117.12 | $122.93 | 1,194,903 | — | — |
| 2017-05-01 | $117.30 | $123.12 | 2,261,571 | — | — |
| 2017-04-28 | $116.17 | $121.93 | 2,434,611 | — | — |
| 2017-04-27 | $114.66 | $120.35 | 6,083,592 | — | — |
| 2017-04-26 | $121.67 | $127.71 | 1,797,453 | — | — |
| 2017-04-25 | $120.86 | $126.86 | 1,109,104 | — | — |
| 2017-04-24 | $119.68 | $125.62 | 930,296 | — | — |
| 2017-04-21 | $117.66 | $123.50 | 838,626 | — | — |
| 2017-04-20 | $118.30 | $124.17 | 858,402 | — | — |
| 2017-04-19 | $116.76 | $122.55 | 821,013 | — | — |
| 2017-04-18 | $116.09 | $121.85 | 981,590 | — | — |
| 2017-04-17 | $117.63 | $123.47 | 572,371 | — | — |
| 2017-04-13 | $116.05 | $121.81 | 709,052 | — | — |
| 2017-04-12 | $115.70 | $121.44 | 677,225 | — | — |
| 2017-04-11 | $116.10 | $121.86 | 512,734 | — | — |
| 2017-04-10 | $116.53 | $122.32 | 471,637 | — | — |
| 2017-04-07 | $116.39 | $122.16 | 449,904 | — | — |
| 2017-04-06 | $116.70 | $122.49 | 912,477 | — | — |
| 2017-04-05 | $116.68 | $122.47 | 807,417 | — | — |
| 2017-04-04 | $117.25 | $123.07 | 594,310 | — | — |
| 2017-04-03 | $117.82 | $123.66 | 1,000,954 | — | — |
| 2017-03-31 | $118.55 | $124.44 | 886,727 | — | — |
| 2017-03-30 | $117.83 | $123.67 | 542,192 | — | — |
| 2017-03-29 | $117.83 | $123.68 | 522,622 | — | — |
| 2017-03-28 | $117.66 | $123.25 | 915,567 | — | — |
| 2017-03-27 | $116.79 | $122.34 | 1,493,603 | — | — |
| 2017-03-24 | $117.15 | $122.72 | 737,995 | — | — |
| 2017-03-23 | $116.89 | $122.45 | 1,029,485 | — | — |
| 2017-03-22 | $117.84 | $123.45 | 1,035,974 | — | — |
| 2017-03-21 | $117.46 | $123.04 | 1,379,273 | — | — |
| 2017-03-20 | $118.11 | $123.72 | 1,383,290 | — | — |
| 2017-03-17 | $118.13 | $123.74 | 2,358,597 | — | — |
| 2017-03-16 | $115.93 | $121.44 | 1,113,533 | — | — |
| 2017-03-15 | $116.17 | $121.69 | 1,046,789 | — | — |
| 2017-03-14 | $115.22 | $120.70 | 990,448 | — | — |
| 2017-03-13 | $116.30 | $121.83 | 1,679,724 | — | — |
| 2017-03-10 | $116.58 | $122.13 | 1,590,732 | — | — |
| 2017-03-09 | $115.71 | $121.21 | 1,149,995 | — | — |
| 2017-03-08 | $114.17 | $119.60 | 931,944 | — | — |
| 2017-03-07 | $113.66 | $119.06 | 914,228 | — | — |
| 2017-03-06 | $113.81 | $119.22 | 876,736 | — | — |
| 2017-03-03 | $114.83 | $120.30 | 729,343 | — | — |
| 2017-03-02 | $114.58 | $120.03 | 795,366 | — | — |
| 2017-03-01 | $115.43 | $120.92 | 1,134,339 | — | — |
| 2017-02-28 | $113.67 | $119.07 | 1,281,526 | — | — |
| 2017-02-27 | $113.55 | $118.95 | 1,625,237 | — | — |
| 2017-02-24 | $113.51 | $118.91 | 1,020,009 | — | — |
| 2017-02-23 | $112.99 | $118.36 | 1,507,611 | — | — |
| 2017-02-22 | $113.50 | $118.89 | 1,367,737 | — | — |
| 2017-02-21 | $113.76 | $119.17 | 1,540,674 | — | — |
| 2017-02-17 | $113.47 | $118.86 | 1,257,321 | — | — |
| 2017-02-16 | $112.93 | $118.30 | 1,534,906 | — | — |
| 2017-02-15 | $113.89 | $119.31 | 1,195,006 | — | — |
| 2017-02-14 | $113.77 | $119.18 | 1,163,591 | — | — |
| 2017-02-13 | $114.32 | $119.76 | 679,697 | — | — |
| 2017-02-10 | $113.91 | $119.33 | 803,915 | — | — |
| 2017-02-09 | $114.17 | $119.60 | 1,032,060 | — | — |
| 2017-02-08 | $113.74 | $119.15 | 1,041,330 | — | — |
| 2017-02-07 | $114.67 | $120.12 | 824,103 | — | — |
| 2017-02-06 | $113.83 | $119.24 | 1,107,456 | — | — |
| 2017-02-03 | $114.70 | $120.15 | 1,049,570 | — | — |
| 2017-02-02 | $114.19 | $119.62 | 1,736,065 | — | — |
| 2017-02-01 | $115.06 | $120.53 | 1,505,242 | — | — |
| 2017-01-31 | $114.88 | $120.35 | 3,051,890 | — | — |
| 2017-01-30 | $112.03 | $117.36 | 2,936,118 | — | — |
| 2017-01-27 | $113.55 | $118.95 | 1,249,596 | — | — |
| 2017-01-26 | $111.99 | $117.32 | 1,182,028 | — | — |
| 2017-01-25 | $112.56 | $117.92 | 1,529,138 | — | — |
| 2017-01-24 | $111.22 | $116.51 | 1,376,389 | — | — |
| 2017-01-23 | $110.83 | $116.11 | 1,410,791 | — | — |
| 2017-01-20 | $110.34 | $115.59 | 1,443,854 | — | — |
| 2017-01-19 | $111.24 | $116.53 | 962,638 | — | — |
| 2017-01-18 | $112.11 | $117.44 | 929,266 | — | — |
| 2017-01-17 | $112.09 | $117.42 | 1,278,642 | — | — |
| 2017-01-13 | $111.84 | $117.16 | 1,065,329 | — | — |
| 2017-01-12 | $111.10 | $116.38 | 1,593,101 | — | — |
| 2017-01-11 | $111.41 | $116.71 | 2,559,550 | — | — |
| 2017-01-10 | $110.36 | $115.61 | 4,092,602 | — | — |
| 2017-01-09 | $103.88 | $108.82 | 1,198,199 | — | — |
| 2017-01-06 | $101.90 | $106.75 | 1,875,630 | — | — |
| 2017-01-05 | $101.89 | $106.74 | 1,497,517 | — | — |
| 2017-01-04 | $101.24 | $106.06 | 1,547,884 | — | — |
| 2017-01-03 | $100.32 | $105.09 | 1,422,533 | — | — |