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
- 1998-01-02 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 | $58.99 | $170.92 | 1,193,000 | — | — |
| 2017-12-28 | $59.15 | $171.38 | 1,123,100 | — | — |
| 2017-12-27 | $58.70 | $170.08 | 1,081,800 | — | — |
| 2017-12-26 | $58.30 | $168.92 | 598,000 | — | — |
| 2017-12-22 | $58.69 | $170.05 | 1,032,000 | — | — |
| 2017-12-21 | $58.37 | $169.12 | 1,649,500 | — | — |
| 2017-12-20 | $58.69 | $170.05 | 1,856,400 | — | — |
| 2017-12-19 | $59.49 | $172.36 | 1,536,300 | — | — |
| 2017-12-18 | $60.41 | $175.03 | 1,709,700 | — | — |
| 2017-12-15 | $60.94 | $176.57 | 2,832,200 | — | — |
| 2017-12-14 | $60.83 | $176.25 | 1,526,800 | — | — |
| 2017-12-13 | $61.25 | $177.46 | 2,028,800 | — | — |
| 2017-12-12 | $61.36 | $177.78 | 1,677,400 | — | — |
| 2017-12-11 | $63.66 | $183.12 | 787,600 | — | — |
| 2017-12-08 | $63.19 | $181.77 | 1,222,300 | — | — |
| 2017-12-07 | $62.67 | $180.27 | 740,600 | — | — |
| 2017-12-06 | $62.71 | $180.39 | 1,355,200 | — | — |
| 2017-12-05 | $62.48 | $179.73 | 1,768,800 | — | — |
| 2017-12-04 | $63.09 | $181.48 | 1,700,500 | — | — |
| 2017-12-01 | $63.75 | $183.38 | 1,113,100 | — | — |
| 2017-11-30 | $63.96 | $183.98 | 3,716,100 | — | — |
| 2017-11-29 | $63.68 | $183.18 | 916,900 | — | — |
| 2017-11-28 | $63.85 | $183.67 | 622,400 | — | — |
| 2017-11-27 | $63.39 | $182.34 | 1,168,400 | — | — |
| 2017-11-24 | $62.98 | $181.16 | 395,000 | — | — |
| 2017-11-22 | $62.92 | $180.99 | 925,900 | — | — |
| 2017-11-21 | $63.16 | $181.68 | 1,119,000 | — | — |
| 2017-11-20 | $63.16 | $181.68 | 860,800 | — | — |
| 2017-11-17 | $63.30 | $182.08 | 1,211,800 | — | — |
| 2017-11-16 | $63.64 | $183.06 | 1,138,600 | — | — |
| 2017-11-15 | $64.05 | $184.24 | 979,000 | — | — |
| 2017-11-14 | $64.54 | $185.65 | 1,078,600 | — | — |
| 2017-11-13 | $63.39 | $182.34 | 844,800 | — | — |
| 2017-11-10 | $62.48 | $179.73 | 1,239,800 | — | — |
| 2017-11-09 | $62.82 | $180.70 | 1,000,700 | — | — |
| 2017-11-08 | $62.66 | $180.24 | 1,693,700 | — | — |
| 2017-11-07 | $62.87 | $180.85 | 1,450,800 | — | — |
| 2017-11-06 | $62.12 | $178.69 | 1,466,000 | — | — |
| 2017-11-03 | $62.19 | $178.89 | 1,979,000 | — | — |
| 2017-11-02 | $62.32 | $179.27 | 2,550,200 | — | — |
| 2017-11-01 | $61.80 | $177.77 | 1,253,900 | — | — |
| 2017-10-31 | $61.99 | $178.32 | 1,127,700 | — | — |
| 2017-10-30 | $61.83 | $177.86 | 688,900 | — | — |
| 2017-10-27 | $61.80 | $177.77 | 968,100 | — | — |
| 2017-10-26 | $61.38 | $176.56 | 1,298,000 | — | — |
| 2017-10-25 | $61.10 | $175.76 | 1,736,100 | — | — |
| 2017-10-24 | $61.73 | $177.57 | 838,400 | — | — |
| 2017-10-23 | $61.72 | $177.54 | 923,100 | — | — |
| 2017-10-20 | $61.56 | $177.08 | 955,300 | — | — |
| 2017-10-19 | $61.56 | $177.08 | 832,300 | — | — |
| 2017-10-18 | $61.01 | $175.50 | 882,200 | — | — |
| 2017-10-17 | $60.95 | $175.32 | 1,130,400 | — | — |
| 2017-10-16 | $60.64 | $174.43 | 1,575,100 | — | — |
| 2017-10-13 | $60.41 | $173.77 | 1,159,300 | — | — |
| 2017-10-12 | $60.34 | $173.57 | 1,287,200 | — | — |
| 2017-10-11 | $59.78 | $171.96 | 1,362,500 | — | — |
| 2017-10-10 | $59.86 | $172.19 | 1,555,500 | — | — |
| 2017-10-09 | $59.15 | $170.15 | 892,600 | — | — |
| 2017-10-06 | $58.78 | $169.08 | 1,178,700 | — | — |
| 2017-10-05 | $58.84 | $169.26 | 1,447,600 | — | — |
| 2017-10-04 | $58.55 | $168.42 | 1,189,500 | — | — |
| 2017-10-03 | $57.93 | $166.64 | 1,154,700 | — | — |
| 2017-10-02 | $58.39 | $167.96 | 1,383,000 | — | — |
| 2017-09-29 | $57.84 | $166.38 | 1,838,800 | — | — |
| 2017-09-28 | $58.36 | $167.87 | 1,855,600 | — | — |
| 2017-09-27 | $57.92 | $166.61 | 2,112,400 | — | — |
| 2017-09-26 | $59.14 | $170.12 | 1,367,000 | — | — |
| 2017-09-25 | $59.38 | $170.81 | 2,353,500 | — | — |
| 2017-09-22 | $58.51 | $168.31 | 1,123,600 | — | — |
| 2017-09-21 | $58.81 | $169.17 | 766,100 | — | — |
| 2017-09-20 | $58.74 | $168.97 | 1,412,100 | — | — |
| 2017-09-19 | $59.25 | $170.43 | 1,607,900 | — | — |
| 2017-09-18 | $59.25 | $170.43 | 1,030,500 | — | — |
| 2017-09-15 | $59.81 | $172.05 | 2,251,600 | — | — |
| 2017-09-14 | $59.56 | $171.33 | 1,650,300 | — | — |
| 2017-09-13 | $58.89 | $169.40 | 2,736,300 | — | — |
| 2017-09-12 | $59.45 | $171.01 | 1,794,600 | — | — |
| 2017-09-11 | $60.91 | $173.94 | 1,194,800 | — | — |
| 2017-09-08 | $60.09 | $171.60 | 920,200 | — | — |
| 2017-09-07 | $59.88 | $171.00 | 1,361,500 | — | — |
| 2017-09-06 | $59.47 | $169.83 | 1,458,300 | — | — |
| 2017-09-05 | $59.86 | $170.95 | 1,174,800 | — | — |
| 2017-09-01 | $59.80 | $170.77 | 1,177,900 | — | — |
| 2017-08-31 | $59.99 | $171.32 | 2,029,100 | — | — |
| 2017-08-30 | $60.30 | $172.20 | 712,200 | — | — |
| 2017-08-29 | $60.42 | $172.54 | 842,700 | — | — |
| 2017-08-28 | $60.57 | $172.97 | 588,400 | — | — |
| 2017-08-25 | $60.37 | $172.40 | 1,089,100 | — | — |
| 2017-08-24 | $60.26 | $172.09 | 738,300 | — | — |
| 2017-08-23 | $60.25 | $172.06 | 999,500 | — | — |
| 2017-08-22 | $59.91 | $171.09 | 1,736,500 | — | — |
| 2017-08-21 | $59.26 | $169.23 | 1,293,900 | — | — |
| 2017-08-18 | $59.21 | $169.09 | 1,759,000 | — | — |
| 2017-08-17 | $58.91 | $168.23 | 1,366,100 | — | — |
| 2017-08-16 | $59.14 | $168.89 | 1,088,900 | — | — |
| 2017-08-15 | $58.83 | $168.00 | 1,178,100 | — | — |
| 2017-08-14 | $58.45 | $166.92 | 896,900 | — | — |
| 2017-08-11 | $57.95 | $165.49 | 1,106,400 | — | — |
| 2017-08-10 | $58.54 | $167.18 | 1,401,600 | — | — |
| 2017-08-09 | $58.08 | $165.86 | 1,881,400 | — | — |
| 2017-08-08 | $58.43 | $166.86 | 1,657,800 | — | — |
| 2017-08-07 | $57.94 | $165.46 | 2,400,700 | — | — |
| 2017-08-04 | $57.50 | $164.21 | 1,307,000 | — | — |
| 2017-08-03 | $57.00 | $162.78 | 1,611,200 | — | — |
| 2017-08-02 | $56.73 | $162.01 | 904,400 | — | — |
| 2017-08-01 | $56.53 | $161.44 | 1,278,900 | — | — |
| 2017-07-31 | $56.10 | $160.21 | 1,185,800 | — | — |
| 2017-07-28 | $56.16 | $160.38 | 715,900 | — | — |
| 2017-07-27 | $56.27 | $160.69 | 1,092,200 | — | — |
| 2017-07-26 | $56.34 | $160.89 | 706,400 | — | — |
| 2017-07-25 | $55.80 | $159.35 | 912,900 | — | — |
| 2017-07-24 | $55.92 | $159.69 | 1,231,400 | — | — |
| 2017-07-21 | $56.53 | $161.44 | 1,243,900 | — | — |
| 2017-07-20 | $56.14 | $160.32 | 1,198,300 | — | — |
| 2017-07-19 | $55.66 | $158.95 | 1,134,300 | — | — |
| 2017-07-18 | $55.36 | $158.09 | 2,213,400 | — | — |
| 2017-07-17 | $54.89 | $156.75 | 2,809,200 | — | — |
| 2017-07-14 | $54.43 | $155.44 | 720,500 | — | — |
| 2017-07-13 | $54.09 | $154.47 | 1,431,100 | — | — |
| 2017-07-12 | $54.40 | $155.35 | 1,144,700 | — | — |
| 2017-07-11 | $53.81 | $153.67 | 862,100 | — | — |
| 2017-07-10 | $53.95 | $154.07 | 1,679,700 | — | — |
| 2017-07-07 | $54.14 | $154.61 | 1,156,400 | — | — |
| 2017-07-06 | $53.75 | $153.50 | 1,082,600 | — | — |
| 2017-07-05 | $53.86 | $153.81 | 1,475,500 | — | — |
| 2017-07-03 | $54.13 | $154.58 | 800,000 | — | — |
| 2017-06-30 | $54.67 | $156.12 | 1,944,800 | — | — |
| 2017-06-29 | $54.70 | $156.21 | 1,567,900 | — | — |
| 2017-06-28 | $55.33 | $158.01 | 1,082,800 | — | — |
| 2017-06-27 | $55.89 | $159.61 | 2,075,600 | — | — |
| 2017-06-26 | $56.43 | $161.15 | 1,393,000 | — | — |
| 2017-06-23 | $55.94 | $159.75 | 973,300 | — | — |
| 2017-06-22 | $56.27 | $160.69 | 840,600 | — | — |
| 2017-06-21 | $56.47 | $161.26 | 1,136,900 | — | — |
| 2017-06-20 | $57.09 | $163.03 | 1,087,200 | — | — |
| 2017-06-19 | $56.79 | $162.18 | 811,200 | — | — |
| 2017-06-16 | $57.08 | $163.01 | 1,802,200 | — | — |
| 2017-06-15 | $56.48 | $161.29 | 1,909,100 | — | — |
| 2017-06-14 | $56.41 | $161.09 | 755,500 | — | — |
| 2017-06-13 | $56.29 | $160.75 | 1,024,800 | — | — |
| 2017-06-12 | $56.13 | $160.29 | 1,463,800 | — | — |
| 2017-06-09 | $56.29 | $159.49 | 1,169,300 | — | — |
| 2017-06-08 | $56.35 | $159.66 | 1,367,300 | — | — |
| 2017-06-07 | $56.89 | $161.19 | 1,362,000 | — | — |
| 2017-06-06 | $56.82 | $161.00 | 1,091,200 | — | — |
| 2017-06-05 | $56.88 | $161.17 | 823,600 | — | — |
| 2017-06-02 | $57.17 | $161.99 | 1,508,300 | — | — |
| 2017-06-01 | $56.80 | $160.94 | 2,592,100 | — | — |
| 2017-05-31 | $56.75 | $160.80 | 2,086,000 | — | — |
| 2017-05-30 | $56.46 | $159.98 | 1,189,900 | — | — |
| 2017-05-26 | $56.15 | $159.10 | 1,187,800 | — | — |
| 2017-05-25 | $56.05 | $158.81 | 2,165,400 | — | — |
| 2017-05-24 | $56.14 | $159.07 | 3,260,200 | — | — |
| 2017-05-23 | $56.46 | $159.98 | 2,437,400 | — | — |
| 2017-05-22 | $56.42 | $159.86 | 2,605,600 | — | — |
| 2017-05-19 | $55.60 | $157.54 | 1,980,600 | — | — |
| 2017-05-18 | $55.30 | $156.69 | 3,231,000 | — | — |
| 2017-05-17 | $54.43 | $154.22 | 2,385,200 | — | — |
| 2017-05-16 | $54.66 | $154.88 | 1,650,900 | — | — |
| 2017-05-15 | $55.17 | $156.32 | 1,080,900 | — | — |
| 2017-05-12 | $54.93 | $155.64 | 1,316,300 | — | — |
| 2017-05-11 | $54.45 | $154.28 | 1,220,400 | — | — |
| 2017-05-10 | $54.45 | $154.28 | 1,025,400 | — | — |
| 2017-05-09 | $54.21 | $153.60 | 936,500 | — | — |
| 2017-05-08 | $54.63 | $154.79 | 875,500 | — | — |
| 2017-05-05 | $54.78 | $155.22 | 1,210,600 | — | — |
| 2017-05-04 | $54.81 | $155.30 | 1,469,500 | — | — |
| 2017-05-03 | $54.24 | $153.69 | 1,592,400 | — | — |
| 2017-05-02 | $54.25 | $153.71 | 1,837,100 | — | — |
| 2017-05-01 | $54.27 | $153.77 | 1,088,400 | — | — |
| 2017-04-28 | $54.69 | $154.96 | 1,102,800 | — | — |
| 2017-04-27 | $55.03 | $155.92 | 1,245,500 | — | — |
| 2017-04-26 | $55.16 | $156.29 | 1,794,400 | — | — |
| 2017-04-25 | $55.08 | $156.07 | 1,806,700 | — | — |
| 2017-04-24 | $55.43 | $157.06 | 1,463,900 | — | — |
| 2017-04-21 | $55.09 | $156.09 | 1,262,600 | — | — |
| 2017-04-20 | $54.54 | $154.54 | 2,445,600 | — | — |
| 2017-04-19 | $54.89 | $155.53 | 1,045,700 | — | — |
| 2017-04-18 | $55.34 | $156.80 | 1,139,300 | — | — |
| 2017-04-17 | $55.43 | $157.06 | 2,073,800 | — | — |
| 2017-04-13 | $54.99 | $155.81 | 1,885,800 | — | — |
| 2017-04-12 | $55.39 | $156.94 | 2,243,100 | — | — |
| 2017-04-11 | $54.79 | $155.24 | 1,522,700 | — | — |
| 2017-04-10 | $54.71 | $155.02 | 1,156,700 | — | — |
| 2017-04-07 | $54.52 | $154.48 | 1,870,100 | — | — |
| 2017-04-06 | $54.71 | $155.02 | 2,280,300 | — | — |
| 2017-04-05 | $55.05 | $155.98 | 2,026,700 | — | — |
| 2017-04-04 | $54.72 | $155.05 | 977,800 | — | — |
| 2017-04-03 | $54.57 | $154.62 | 1,428,700 | — | — |
| 2017-03-31 | $54.59 | $154.68 | 2,105,200 | — | — |
| 2017-03-30 | $54.69 | $154.96 | 1,310,100 | — | — |
| 2017-03-29 | $55.13 | $156.21 | 1,996,800 | — | — |
| 2017-03-28 | $55.31 | $156.72 | 5,066,700 | — | — |
| 2017-03-27 | $56.05 | $158.81 | 1,083,300 | — | — |
| 2017-03-24 | $56.19 | $159.21 | 1,141,500 | — | — |
| 2017-03-23 | $56.05 | $158.81 | 1,924,400 | — | — |
| 2017-03-22 | $56.04 | $158.79 | 1,776,600 | — | — |
| 2017-03-21 | $55.49 | $157.23 | 1,377,100 | — | — |
| 2017-03-20 | $54.69 | $154.96 | 1,380,000 | — | — |
| 2017-03-17 | $55.05 | $155.98 | 2,346,100 | — | — |
| 2017-03-16 | $54.35 | $154.00 | 1,388,300 | — | — |
| 2017-03-15 | $54.79 | $155.24 | 1,407,800 | — | — |
| 2017-03-14 | $54.02 | $153.06 | 1,685,400 | — | — |
| 2017-03-13 | $54.19 | $153.54 | 1,718,200 | — | — |
| 2017-03-10 | $53.89 | $152.69 | 1,891,100 | — | — |
| 2017-03-09 | $54.12 | $152.10 | 1,288,000 | — | — |
| 2017-03-08 | $54.12 | $152.10 | 1,061,800 | — | — |
| 2017-03-07 | $54.82 | $154.07 | 1,005,200 | — | — |
| 2017-03-06 | $54.89 | $154.26 | 1,138,200 | — | — |
| 2017-03-03 | $54.89 | $154.26 | 920,800 | — | — |
| 2017-03-02 | $55.12 | $154.91 | 906,400 | — | — |
| 2017-03-01 | $54.76 | $153.90 | 1,674,900 | — | — |
| 2017-02-28 | $54.69 | $153.70 | 2,668,600 | — | — |
| 2017-02-27 | $54.29 | $152.58 | 1,616,000 | — | — |
| 2017-02-24 | $54.58 | $153.39 | 2,108,800 | — | — |
| 2017-02-23 | $54.07 | $151.96 | 1,456,100 | — | — |
| 2017-02-22 | $53.97 | $151.68 | 1,145,100 | — | — |
| 2017-02-21 | $53.89 | $151.45 | 1,461,800 | — | — |
| 2017-02-17 | $53.37 | $149.99 | 1,846,800 | — | — |
| 2017-02-16 | $52.94 | $148.78 | 2,248,200 | — | — |
| 2017-02-15 | $52.54 | $147.66 | 2,209,500 | — | — |
| 2017-02-14 | $52.65 | $147.97 | 1,416,700 | — | — |
| 2017-02-13 | $53.05 | $149.09 | 1,404,000 | — | — |
| 2017-02-10 | $52.93 | $148.75 | 1,060,100 | — | — |
| 2017-02-09 | $52.90 | $148.67 | 1,261,500 | — | — |
| 2017-02-08 | $53.12 | $149.29 | 943,300 | — | — |
| 2017-02-07 | $52.68 | $148.05 | 544,300 | — | — |
| 2017-02-06 | $52.65 | $147.97 | 874,700 | — | — |
| 2017-02-03 | $52.69 | $148.08 | 623,300 | — | — |
| 2017-02-02 | $52.59 | $147.80 | 1,032,200 | — | — |
| 2017-02-01 | $51.75 | $145.44 | 1,076,900 | — | — |
| 2017-01-31 | $52.65 | $147.97 | 1,460,100 | — | — |
| 2017-01-30 | $51.69 | $145.27 | 592,900 | — | — |
| 2017-01-27 | $51.82 | $145.63 | 649,600 | — | — |
| 2017-01-26 | $52.08 | $146.37 | 1,061,900 | — | — |
| 2017-01-25 | $51.90 | $145.86 | 974,400 | — | — |
| 2017-01-24 | $52.06 | $146.31 | 1,129,900 | — | — |
| 2017-01-23 | $51.98 | $146.08 | 665,400 | — | — |
| 2017-01-20 | $52.05 | $146.28 | 806,100 | — | — |
| 2017-01-19 | $51.81 | $145.61 | 915,700 | — | — |
| 2017-01-18 | $52.36 | $147.15 | 880,600 | — | — |
| 2017-01-17 | $52.55 | $147.69 | 1,052,400 | — | — |
| 2017-01-13 | $51.97 | $146.06 | 905,500 | — | — |
| 2017-01-12 | $51.96 | $146.03 | 1,470,200 | — | — |
| 2017-01-11 | $52.20 | $146.70 | 1,674,100 | — | — |
| 2017-01-10 | $51.97 | $146.06 | 1,286,600 | — | — |
| 2017-01-09 | $51.99 | $146.11 | 1,588,300 | — | — |
| 2017-01-06 | $53.10 | $149.23 | 1,883,800 | — | — |
| 2017-01-05 | $52.70 | $148.11 | 2,256,100 | — | — |
| 2017-01-04 | $52.44 | $147.38 | 1,114,300 | — | — |
| 2017-01-03 | $52.38 | $147.21 | 1,107,200 | — | — |