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
- 1985-06-28 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 | $104.83 | $117.96 | 1,068,400 | — | — |
| 2017-12-28 | $105.07 | $118.23 | 870,900 | — | — |
| 2017-12-27 | $104.58 | $117.68 | 1,111,800 | — | — |
| 2017-12-26 | $103.80 | $116.81 | 1,322,200 | — | — |
| 2017-12-22 | $103.89 | $116.91 | 1,533,800 | — | — |
| 2017-12-21 | $104.43 | $117.51 | 3,920,700 | — | — |
| 2017-12-20 | $105.03 | $118.19 | 2,513,900 | — | — |
| 2017-12-19 | $105.39 | $118.60 | 1,862,000 | — | — |
| 2017-12-18 | $107.48 | $120.95 | 2,362,600 | — | — |
| 2017-12-15 | $108.40 | $121.98 | 2,704,200 | — | — |
| 2017-12-14 | $106.25 | $119.56 | 1,503,900 | — | — |
| 2017-12-13 | $106.02 | $119.30 | 1,982,900 | — | — |
| 2017-12-12 | $106.33 | $119.65 | 2,026,100 | — | — |
| 2017-12-11 | $106.83 | $120.22 | 2,412,300 | — | — |
| 2017-12-08 | $107.16 | $120.59 | 3,124,700 | — | — |
| 2017-12-07 | $109.61 | $123.34 | 3,074,200 | — | — |
| 2017-12-06 | $106.92 | $120.32 | 1,686,600 | — | — |
| 2017-12-05 | $106.59 | $119.95 | 3,002,500 | — | — |
| 2017-12-04 | $107.95 | $121.48 | 3,986,000 | — | — |
| 2017-12-01 | $107.06 | $120.47 | 4,922,900 | — | — |
| 2017-11-30 | $109.70 | $123.45 | 8,481,000 | — | — |
| 2017-11-29 | $109.34 | $123.04 | 19,487,000 | — | — |
| 2017-11-28 | $129.95 | $146.23 | 4,976,600 | — | — |
| 2017-11-27 | $130.24 | $146.56 | 2,337,200 | — | — |
| 2017-11-24 | $129.50 | $145.73 | 1,013,600 | — | — |
| 2017-11-22 | $127.77 | $143.78 | 1,469,500 | — | — |
| 2017-11-21 | $127.71 | $143.71 | 1,642,900 | — | — |
| 2017-11-20 | $126.28 | $142.10 | 1,786,200 | — | — |
| 2017-11-17 | $127.49 | $143.46 | 1,460,900 | — | — |
| 2017-11-16 | $127.00 | $142.91 | 1,545,200 | — | — |
| 2017-11-15 | $124.02 | $139.56 | 1,442,100 | — | — |
| 2017-11-14 | $123.87 | $139.39 | 1,225,300 | — | — |
| 2017-11-13 | $124.64 | $140.26 | 1,216,700 | — | — |
| 2017-11-10 | $123.11 | $138.54 | 929,400 | — | — |
| 2017-11-09 | $122.40 | $137.74 | 1,465,500 | — | — |
| 2017-11-08 | $123.84 | $139.36 | 892,500 | — | — |
| 2017-11-07 | $123.40 | $138.86 | 828,400 | — | — |
| 2017-11-06 | $123.82 | $139.33 | 1,003,200 | — | — |
| 2017-11-03 | $124.85 | $140.49 | 1,309,700 | — | — |
| 2017-11-02 | $124.72 | $140.35 | 1,736,000 | — | — |
| 2017-11-01 | $124.78 | $140.41 | 1,622,800 | — | — |
| 2017-10-31 | $124.96 | $140.62 | 1,839,900 | — | — |
| 2017-10-30 | $123.91 | $139.44 | 1,610,500 | — | — |
| 2017-10-27 | $123.58 | $139.06 | 1,523,700 | — | — |
| 2017-10-26 | $121.35 | $136.55 | 902,700 | — | — |
| 2017-10-25 | $119.94 | $134.97 | 1,080,000 | — | — |
| 2017-10-24 | $119.29 | $134.24 | 1,337,800 | — | — |
| 2017-10-23 | $118.99 | $133.90 | 1,487,500 | — | — |
| 2017-10-20 | $120.81 | $135.95 | 1,647,600 | — | — |
| 2017-10-19 | $119.29 | $134.24 | 1,099,300 | — | — |
| 2017-10-18 | $118.54 | $133.39 | 1,010,600 | — | — |
| 2017-10-17 | $118.72 | $133.60 | 1,184,700 | — | — |
| 2017-10-16 | $119.20 | $134.14 | 1,179,600 | — | — |
| 2017-10-13 | $119.63 | $134.62 | 1,262,900 | — | — |
| 2017-10-12 | $118.99 | $133.90 | 1,236,600 | — | — |
| 2017-10-11 | $118.57 | $133.43 | 1,078,400 | — | — |
| 2017-10-10 | $117.05 | $131.72 | 931,500 | — | — |
| 2017-10-09 | $117.14 | $131.82 | 847,100 | — | — |
| 2017-10-06 | $116.96 | $131.61 | 1,806,200 | — | — |
| 2017-10-05 | $116.54 | $131.14 | 1,673,800 | — | — |
| 2017-10-04 | $114.05 | $128.34 | 1,122,300 | — | — |
| 2017-10-03 | $113.63 | $127.87 | 1,044,800 | — | — |
| 2017-10-02 | $112.47 | $126.56 | 1,961,300 | — | — |
| 2017-09-29 | $112.26 | $126.33 | 2,033,100 | — | — |
| 2017-09-28 | $111.45 | $125.41 | 1,358,300 | — | — |
| 2017-09-27 | $111.96 | $125.99 | 1,731,400 | — | — |
| 2017-09-26 | $110.61 | $124.47 | 1,590,500 | — | — |
| 2017-09-25 | $109.82 | $123.58 | 2,026,000 | — | — |
| 2017-09-22 | $111.78 | $125.79 | 1,085,000 | — | — |
| 2017-09-21 | $112.29 | $126.36 | 1,154,500 | — | — |
| 2017-09-20 | $112.73 | $126.85 | 1,782,700 | — | — |
| 2017-09-19 | $113.08 | $127.25 | 1,954,800 | — | — |
| 2017-09-18 | $113.84 | $128.10 | 2,030,000 | — | — |
| 2017-09-15 | $114.13 | $128.43 | 6,232,600 | — | — |
| 2017-09-14 | $115.47 | $129.94 | 1,649,700 | — | — |
| 2017-09-13 | $116.18 | $130.74 | 1,449,900 | — | — |
| 2017-09-12 | $116.16 | $130.71 | 1,607,000 | — | — |
| 2017-09-11 | $116.48 | $131.07 | 2,294,700 | — | — |
| 2017-09-08 | $114.44 | $128.78 | 2,656,400 | — | — |
| 2017-09-07 | $114.05 | $128.34 | 1,731,400 | — | — |
| 2017-09-06 | $113.79 | $128.05 | 2,339,900 | — | — |
| 2017-09-05 | $113.77 | $128.03 | 3,092,900 | — | — |
| 2017-09-01 | $113.71 | $127.96 | 1,566,400 | — | — |
| 2017-08-31 | $114.46 | $128.80 | 1,467,200 | — | — |
| 2017-08-30 | $113.29 | $127.48 | 1,458,900 | — | — |
| 2017-08-29 | $111.27 | $125.21 | 1,858,600 | — | — |
| 2017-08-28 | $111.48 | $125.45 | 3,618,400 | — | — |
| 2017-08-25 | $114.97 | $129.38 | 7,121,000 | — | — |
| 2017-08-24 | $110.61 | $124.47 | 3,128,400 | — | — |
| 2017-08-23 | $110.65 | $124.51 | 1,636,200 | — | — |
| 2017-08-22 | $111.01 | $124.92 | 1,708,500 | — | — |
| 2017-08-21 | $109.75 | $123.50 | 1,279,200 | — | — |
| 2017-08-18 | $108.56 | $122.16 | 1,164,300 | — | — |
| 2017-08-17 | $107.89 | $121.41 | 1,738,700 | — | — |
| 2017-08-16 | $110.49 | $124.33 | 1,320,500 | — | — |
| 2017-08-15 | $109.80 | $123.56 | 1,263,300 | — | — |
| 2017-08-14 | $108.90 | $122.54 | 1,637,900 | — | — |
| 2017-08-11 | $108.01 | $121.54 | 1,461,200 | — | — |
| 2017-08-10 | $104.98 | $118.13 | 1,878,300 | — | — |
| 2017-08-09 | $107.45 | $120.91 | 1,151,400 | — | — |
| 2017-08-08 | $108.35 | $121.93 | 1,224,200 | — | — |
| 2017-08-07 | $109.82 | $123.58 | 1,493,100 | — | — |
| 2017-08-04 | $108.39 | $121.97 | 1,490,900 | — | — |
| 2017-08-03 | $107.88 | $121.40 | 2,255,600 | — | — |
| 2017-08-02 | $109.13 | $122.80 | 1,757,100 | — | — |
| 2017-08-01 | $111.38 | $125.34 | 1,315,600 | — | — |
| 2017-07-31 | $110.79 | $124.67 | 1,393,800 | — | — |
| 2017-07-28 | $111.50 | $125.47 | 946,200 | — | — |
| 2017-07-27 | $111.52 | $125.49 | 2,362,400 | — | — |
| 2017-07-26 | $114.08 | $128.37 | 1,891,200 | — | — |
| 2017-07-25 | $112.26 | $126.33 | 1,342,500 | — | — |
| 2017-07-24 | $110.81 | $124.69 | 1,953,400 | — | — |
| 2017-07-21 | $109.75 | $123.50 | 1,116,400 | — | — |
| 2017-07-20 | $109.91 | $123.68 | 1,270,900 | — | — |
| 2017-07-19 | $110.25 | $124.06 | 2,044,400 | — | — |
| 2017-07-18 | $107.70 | $121.19 | 865,700 | — | — |
| 2017-07-17 | $106.94 | $120.34 | 1,180,700 | — | — |
| 2017-07-14 | $108.74 | $122.36 | 1,480,600 | — | — |
| 2017-07-13 | $107.07 | $120.49 | 1,428,000 | — | — |
| 2017-07-12 | $106.68 | $120.05 | 2,621,600 | — | — |
| 2017-07-11 | $104.30 | $117.37 | 1,461,700 | — | — |
| 2017-07-10 | $103.74 | $116.74 | 1,191,800 | — | — |
| 2017-07-07 | $103.32 | $116.27 | 1,695,300 | — | — |
| 2017-07-06 | $102.05 | $114.84 | 2,605,700 | — | — |
| 2017-07-05 | $102.60 | $115.46 | 2,785,200 | — | — |
| 2017-07-03 | $99.36 | $111.81 | 1,454,200 | — | — |
| 2017-06-30 | $100.82 | $113.45 | 1,671,300 | — | — |
| 2017-06-29 | $101.39 | $114.09 | 2,347,000 | — | — |
| 2017-06-28 | $104.28 | $117.35 | 1,642,400 | — | — |
| 2017-06-27 | $102.92 | $115.82 | 2,269,700 | — | — |
| 2017-06-26 | $106.12 | $119.42 | 1,873,400 | — | — |
| 2017-06-23 | $107.75 | $121.25 | 3,666,200 | — | — |
| 2017-06-22 | $106.78 | $120.16 | 2,327,900 | — | — |
| 2017-06-21 | $105.69 | $118.93 | 2,645,600 | — | — |
| 2017-06-20 | $104.93 | $118.08 | 1,956,000 | — | — |
| 2017-06-19 | $106.16 | $119.46 | 2,481,500 | — | — |
| 2017-06-16 | $104.88 | $118.02 | 2,565,400 | — | — |
| 2017-06-15 | $105.58 | $118.81 | 1,824,800 | — | — |
| 2017-06-14 | $106.20 | $119.51 | 1,974,800 | — | — |
| 2017-06-13 | $107.55 | $121.03 | 2,269,800 | — | — |
| 2017-06-12 | $107.44 | $120.90 | 5,134,000 | — | — |
| 2017-06-09 | $105.95 | $119.23 | 3,025,600 | — | — |
| 2017-06-08 | $111.12 | $125.04 | 2,030,200 | — | — |
| 2017-06-07 | $111.17 | $125.10 | 2,030,100 | — | — |
| 2017-06-06 | $111.45 | $125.41 | 2,444,800 | — | — |
| 2017-06-05 | $110.88 | $124.77 | 4,008,000 | — | — |
| 2017-06-02 | $112.91 | $127.06 | 2,215,100 | — | — |
| 2017-06-01 | $113.03 | $127.19 | 2,322,600 | — | — |
| 2017-05-31 | $111.77 | $125.77 | 3,222,600 | — | — |
| 2017-05-30 | $113.16 | $127.34 | 2,560,300 | — | — |
| 2017-05-26 | $113.03 | $127.19 | 2,109,800 | — | — |
| 2017-05-25 | $113.89 | $128.16 | 2,539,700 | — | — |
| 2017-05-24 | $112.48 | $126.57 | 3,316,300 | — | — |
| 2017-05-23 | $112.97 | $127.12 | 2,638,300 | — | — |
| 2017-05-22 | $113.36 | $127.56 | 4,152,200 | — | — |
| 2017-05-19 | $109.91 | $123.68 | 10,091,600 | — | — |
| 2017-05-18 | $95.83 | $107.84 | 2,877,500 | — | — |
| 2017-05-17 | $93.97 | $105.74 | 3,055,700 | — | — |
| 2017-05-16 | $98.03 | $110.31 | 1,799,700 | — | — |
| 2017-05-15 | $96.63 | $108.74 | 2,762,300 | — | — |
| 2017-05-12 | $95.39 | $107.34 | 1,511,400 | — | — |
| 2017-05-11 | $95.41 | $107.36 | 1,974,100 | — | — |
| 2017-05-10 | $95.87 | $107.88 | 2,031,400 | — | — |
| 2017-05-09 | $94.74 | $106.61 | 2,615,100 | — | — |
| 2017-05-08 | $93.39 | $105.09 | 1,313,400 | — | — |
| 2017-05-05 | $93.24 | $104.92 | 2,147,600 | — | — |
| 2017-05-04 | $93.25 | $104.93 | 1,497,900 | — | — |
| 2017-05-03 | $93.35 | $105.05 | 2,250,600 | — | — |
| 2017-05-02 | $93.45 | $105.16 | 1,706,200 | — | — |
| 2017-05-01 | $91.98 | $103.50 | 1,844,500 | — | — |
| 2017-04-28 | $90.07 | $101.36 | 1,628,900 | — | — |
| 2017-04-27 | $90.63 | $101.99 | 1,168,200 | — | — |
| 2017-04-26 | $90.23 | $101.54 | 1,616,000 | — | — |
| 2017-04-25 | $90.32 | $101.64 | 1,761,500 | — | — |
| 2017-04-24 | $90.14 | $101.43 | 2,439,200 | — | — |
| 2017-04-21 | $88.58 | $99.68 | 2,111,400 | — | — |
| 2017-04-20 | $88.41 | $99.49 | 1,594,500 | — | — |
| 2017-04-19 | $87.93 | $98.95 | 2,375,600 | — | — |
| 2017-04-18 | $86.41 | $97.24 | 1,321,900 | — | — |
| 2017-04-17 | $85.99 | $96.76 | 1,191,300 | — | — |
| 2017-04-13 | $84.91 | $95.55 | 1,970,900 | — | — |
| 2017-04-12 | $85.62 | $96.35 | 2,405,500 | — | — |
| 2017-04-11 | $85.99 | $96.76 | 1,362,200 | — | — |
| 2017-04-10 | $85.66 | $96.39 | 1,292,800 | — | — |
| 2017-04-07 | $84.79 | $95.41 | 1,920,400 | — | — |
| 2017-04-06 | $84.07 | $94.60 | 1,793,100 | — | — |
| 2017-04-05 | $83.54 | $94.01 | 1,885,300 | — | — |
| 2017-04-04 | $84.95 | $95.59 | 1,497,100 | — | — |
| 2017-04-03 | $85.39 | $96.09 | 2,478,600 | — | — |
| 2017-03-31 | $86.47 | $97.30 | 1,251,600 | — | — |
| 2017-03-30 | $86.32 | $97.14 | 945,600 | — | — |
| 2017-03-29 | $86.40 | $97.23 | 1,841,000 | — | — |
| 2017-03-28 | $85.47 | $96.18 | 1,086,800 | — | — |
| 2017-03-27 | $85.44 | $96.15 | 1,774,200 | — | — |
| 2017-03-24 | $86.48 | $97.32 | 2,059,500 | — | — |
| 2017-03-23 | $85.69 | $96.43 | 2,238,300 | — | — |
| 2017-03-22 | $84.60 | $95.20 | 1,567,000 | — | — |
| 2017-03-21 | $83.64 | $94.12 | 2,565,900 | — | — |
| 2017-03-20 | $86.32 | $97.14 | 1,194,100 | — | — |
| 2017-03-17 | $86.22 | $97.02 | 2,446,100 | — | — |
| 2017-03-16 | $86.73 | $97.60 | 8,109,100 | — | — |
| 2017-03-15 | $88.40 | $99.48 | 2,365,800 | — | — |
| 2017-03-14 | $85.91 | $96.67 | 1,396,000 | — | — |
| 2017-03-13 | $86.69 | $97.55 | 2,412,600 | — | — |
| 2017-03-10 | $86.12 | $96.91 | 2,404,300 | — | — |
| 2017-03-09 | $84.24 | $94.80 | 1,935,600 | — | — |
| 2017-03-08 | $83.46 | $93.92 | 2,235,200 | — | — |
| 2017-03-07 | $82.07 | $92.35 | 2,293,000 | — | — |
| 2017-03-06 | $82.94 | $93.33 | 2,571,400 | — | — |
| 2017-03-03 | $85.32 | $96.01 | 4,617,000 | — | — |
| 2017-03-02 | $87.32 | $98.26 | 4,309,400 | — | — |
| 2017-03-01 | $88.93 | $100.07 | 2,501,900 | — | — |
| 2017-02-28 | $86.30 | $97.11 | 1,973,200 | — | — |
| 2017-02-27 | $87.74 | $98.73 | 1,535,200 | — | — |
| 2017-02-24 | $87.55 | $98.52 | 1,370,200 | — | — |
| 2017-02-23 | $87.10 | $98.01 | 1,368,000 | — | — |
| 2017-02-22 | $86.38 | $97.20 | 1,349,900 | — | — |
| 2017-02-21 | $87.15 | $98.07 | 1,910,200 | — | — |
| 2017-02-17 | $86.40 | $97.23 | 1,816,300 | — | — |
| 2017-02-16 | $85.14 | $95.81 | 1,829,900 | — | — |
| 2017-02-15 | $84.36 | $94.93 | 2,200,800 | — | — |
| 2017-02-14 | $84.54 | $95.13 | 4,043,500 | — | — |
| 2017-02-13 | $84.28 | $94.84 | 4,004,600 | — | — |
| 2017-02-10 | $83.23 | $93.66 | 1,695,100 | — | — |
| 2017-02-09 | $83.88 | $94.39 | 1,808,400 | — | — |
| 2017-02-08 | $82.93 | $93.32 | 2,182,300 | — | — |
| 2017-02-07 | $84.50 | $95.09 | 2,975,400 | — | — |
| 2017-02-06 | $82.82 | $93.20 | 1,925,000 | — | — |
| 2017-02-03 | $84.41 | $94.99 | 1,822,400 | — | — |
| 2017-02-02 | $82.76 | $93.13 | 1,116,900 | — | — |
| 2017-02-01 | $81.28 | $91.46 | 1,440,900 | — | — |
| 2017-01-31 | $81.34 | $91.53 | 1,249,500 | — | — |
| 2017-01-30 | $81.16 | $91.33 | 1,975,800 | — | — |
| 2017-01-27 | $81.76 | $92.00 | 1,487,100 | — | — |
| 2017-01-26 | $81.64 | $91.87 | 1,515,800 | — | — |
| 2017-01-25 | $82.65 | $93.01 | 1,589,700 | — | — |
| 2017-01-24 | $82.00 | $92.27 | 1,814,700 | — | — |
| 2017-01-23 | $81.54 | $91.76 | 1,204,400 | — | — |
| 2017-01-20 | $81.67 | $91.90 | 6,042,500 | — | — |
| 2017-01-19 | $79.98 | $90.00 | 1,498,000 | — | — |
| 2017-01-18 | $79.71 | $89.70 | 1,676,900 | — | — |
| 2017-01-17 | $78.62 | $88.47 | 2,403,000 | — | — |
| 2017-01-13 | $81.32 | $91.51 | 1,667,300 | — | — |
| 2017-01-12 | $80.65 | $90.76 | 1,646,400 | — | — |
| 2017-01-11 | $80.87 | $91.00 | 1,764,000 | — | — |
| 2017-01-10 | $79.98 | $90.00 | 1,795,600 | — | — |
| 2017-01-09 | $79.59 | $89.56 | 1,489,000 | — | — |
| 2017-01-06 | $79.30 | $89.24 | 1,587,700 | — | — |
| 2017-01-05 | $76.93 | $86.57 | 1,368,200 | — | — |
| 2017-01-04 | $77.52 | $87.23 | 1,889,500 | — | — |
| 2017-01-03 | $76.18 | $85.73 | 1,896,300 | — | — |