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
- 1984-06-20 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 | $63.28 | $165.91 | 487,100 | — | — |
| 2017-12-28 | $63.63 | $166.83 | 775,800 | — | — |
| 2017-12-27 | $63.22 | $165.75 | 519,700 | — | — |
| 2017-12-26 | $62.91 | $164.94 | 329,100 | — | — |
| 2017-12-22 | $62.60 | $164.13 | 949,400 | — | — |
| 2017-12-21 | $62.98 | $165.12 | 1,138,500 | — | — |
| 2017-12-20 | $64.21 | $168.35 | 823,300 | — | — |
| 2017-12-19 | $64.40 | $168.85 | 1,559,300 | — | — |
| 2017-12-18 | $63.85 | $167.40 | 1,441,300 | — | — |
| 2017-12-15 | $63.98 | $167.74 | 5,084,900 | — | — |
| 2017-12-14 | $63.69 | $166.98 | 1,369,100 | — | — |
| 2017-12-13 | $64.21 | $168.35 | 1,926,100 | — | — |
| 2017-12-12 | $64.79 | $169.87 | 1,130,600 | — | — |
| 2017-12-11 | $65.48 | $171.68 | 844,700 | — | — |
| 2017-12-08 | $65.69 | $172.23 | 814,200 | — | — |
| 2017-12-07 | $65.27 | $171.13 | 1,185,700 | — | — |
| 2017-12-06 | $65.83 | $172.59 | 918,400 | — | — |
| 2017-12-05 | $65.82 | $172.57 | 756,900 | — | — |
| 2017-12-04 | $66.58 | $174.56 | 1,491,200 | — | — |
| 2017-12-01 | $66.57 | $174.53 | 1,823,800 | — | — |
| 2017-11-30 | $65.83 | $172.59 | 3,083,100 | — | — |
| 2017-11-29 | $66.42 | $173.12 | 1,299,500 | — | — |
| 2017-11-28 | $66.63 | $173.67 | 1,187,800 | — | — |
| 2017-11-27 | $65.71 | $171.27 | 2,632,700 | — | — |
| 2017-11-24 | $65.39 | $170.43 | 624,500 | — | — |
| 2017-11-22 | $66.62 | $173.64 | 3,079,900 | — | — |
| 2017-11-21 | $66.96 | $174.53 | 1,985,000 | — | — |
| 2017-11-20 | $66.01 | $172.05 | 1,702,900 | — | — |
| 2017-11-17 | $65.97 | $171.95 | 1,750,100 | — | — |
| 2017-11-16 | $65.83 | $171.58 | 1,333,300 | — | — |
| 2017-11-15 | $65.33 | $170.28 | 997,100 | — | — |
| 2017-11-14 | $65.10 | $169.68 | 1,245,800 | — | — |
| 2017-11-13 | $63.94 | $166.65 | 589,600 | — | — |
| 2017-11-10 | $64.08 | $167.02 | 590,400 | — | — |
| 2017-11-09 | $63.65 | $165.90 | 317,200 | — | — |
| 2017-11-08 | $63.53 | $165.59 | 663,200 | — | — |
| 2017-11-07 | $63.71 | $166.06 | 794,700 | — | — |
| 2017-11-06 | $64.14 | $167.18 | 672,000 | — | — |
| 2017-11-03 | $63.69 | $166.00 | 523,500 | — | — |
| 2017-11-02 | $63.88 | $166.50 | 919,300 | — | — |
| 2017-11-01 | $63.60 | $165.77 | 607,700 | — | — |
| 2017-10-31 | $63.33 | $165.07 | 761,500 | — | — |
| 2017-10-30 | $62.74 | $163.53 | 758,200 | — | — |
| 2017-10-27 | $62.54 | $163.01 | 844,800 | — | — |
| 2017-10-26 | $62.25 | $162.25 | 759,400 | — | — |
| 2017-10-25 | $62.54 | $163.01 | 538,800 | — | — |
| 2017-10-24 | $62.83 | $163.76 | 576,000 | — | — |
| 2017-10-23 | $62.96 | $164.10 | 512,800 | — | — |
| 2017-10-20 | $62.92 | $164.00 | 558,500 | — | — |
| 2017-10-19 | $62.64 | $163.27 | 623,900 | — | — |
| 2017-10-18 | $62.13 | $161.94 | 564,100 | — | — |
| 2017-10-17 | $61.88 | $161.29 | 603,900 | — | — |
| 2017-10-16 | $62.12 | $161.91 | 485,200 | — | — |
| 2017-10-13 | $62.02 | $161.65 | 390,900 | — | — |
| 2017-10-12 | $62.04 | $161.70 | 470,000 | — | — |
| 2017-10-11 | $61.72 | $160.87 | 497,100 | — | — |
| 2017-10-10 | $61.87 | $161.26 | 533,000 | — | — |
| 2017-10-09 | $61.60 | $160.56 | 578,500 | — | — |
| 2017-10-06 | $61.76 | $160.97 | 578,400 | — | — |
| 2017-10-05 | $61.80 | $161.08 | 471,900 | — | — |
| 2017-10-04 | $61.60 | $160.56 | 602,000 | — | — |
| 2017-10-03 | $62.00 | $161.60 | 618,200 | — | — |
| 2017-10-02 | $61.69 | $160.79 | 858,200 | — | — |
| 2017-09-29 | $61.55 | $160.43 | 798,800 | — | — |
| 2017-09-28 | $61.51 | $160.32 | 578,400 | — | — |
| 2017-09-27 | $61.63 | $160.63 | 1,039,500 | — | — |
| 2017-09-26 | $61.48 | $160.24 | 1,183,500 | — | — |
| 2017-09-25 | $60.88 | $158.68 | 1,026,300 | — | — |
| 2017-09-22 | $60.99 | $158.97 | 785,500 | — | — |
| 2017-09-21 | $60.67 | $158.13 | 575,800 | — | — |
| 2017-09-20 | $60.72 | $158.26 | 766,100 | — | — |
| 2017-09-19 | $60.37 | $157.35 | 820,000 | — | — |
| 2017-09-18 | $60.40 | $157.43 | 993,400 | — | — |
| 2017-09-15 | $60.38 | $157.38 | 1,816,700 | — | — |
| 2017-09-14 | $60.00 | $156.39 | 1,356,000 | — | — |
| 2017-09-13 | $59.96 | $156.28 | 1,032,800 | — | — |
| 2017-09-12 | $60.32 | $157.22 | 861,400 | — | — |
| 2017-09-11 | $60.04 | $156.49 | 1,529,000 | — | — |
| 2017-09-08 | $59.69 | $155.58 | 1,378,200 | — | — |
| 2017-09-07 | $57.68 | $150.34 | 629,700 | — | — |
| 2017-09-06 | $58.18 | $151.64 | 692,100 | — | — |
| 2017-09-05 | $57.71 | $150.42 | 1,466,100 | — | — |
| 2017-09-01 | $57.92 | $150.96 | 437,900 | — | — |
| 2017-08-31 | $57.90 | $150.91 | 688,700 | — | — |
| 2017-08-30 | $57.82 | $150.70 | 637,000 | — | — |
| 2017-08-29 | $58.04 | $150.26 | 497,200 | — | — |
| 2017-08-28 | $58.30 | $150.93 | 408,100 | — | — |
| 2017-08-25 | $58.38 | $151.14 | 487,000 | — | — |
| 2017-08-24 | $58.31 | $150.96 | 667,300 | — | — |
| 2017-08-23 | $58.21 | $150.70 | 427,000 | — | — |
| 2017-08-22 | $58.62 | $151.76 | 505,900 | — | — |
| 2017-08-21 | $58.13 | $150.49 | 576,300 | — | — |
| 2017-08-18 | $57.94 | $150.00 | 581,800 | — | — |
| 2017-08-17 | $57.85 | $149.77 | 422,200 | — | — |
| 2017-08-16 | $58.91 | $152.51 | 501,400 | — | — |
| 2017-08-15 | $58.72 | $152.02 | 331,400 | — | — |
| 2017-08-14 | $58.86 | $152.38 | 551,500 | — | — |
| 2017-08-11 | $58.42 | $151.24 | 546,200 | — | — |
| 2017-08-10 | $58.61 | $151.74 | 924,300 | — | — |
| 2017-08-09 | $58.90 | $152.49 | 430,200 | — | — |
| 2017-08-08 | $58.81 | $152.25 | 533,700 | — | — |
| 2017-08-07 | $58.91 | $152.51 | 598,300 | — | — |
| 2017-08-04 | $59.02 | $152.80 | 735,200 | — | — |
| 2017-08-03 | $58.65 | $151.84 | 490,900 | — | — |
| 2017-08-02 | $59.02 | $152.80 | 652,200 | — | — |
| 2017-08-01 | $59.19 | $153.24 | 485,600 | — | — |
| 2017-07-31 | $58.79 | $152.20 | 731,900 | — | — |
| 2017-07-28 | $59.41 | $153.81 | 800,600 | — | — |
| 2017-07-27 | $58.03 | $150.23 | 802,600 | — | — |
| 2017-07-26 | $58.67 | $151.89 | 572,800 | — | — |
| 2017-07-25 | $59.10 | $153.00 | 433,900 | — | — |
| 2017-07-24 | $58.83 | $152.31 | 565,500 | — | — |
| 2017-07-21 | $58.65 | $151.84 | 755,300 | — | — |
| 2017-07-20 | $58.27 | $150.86 | 637,900 | — | — |
| 2017-07-19 | $57.69 | $149.35 | 522,400 | — | — |
| 2017-07-18 | $57.56 | $149.02 | 469,400 | — | — |
| 2017-07-17 | $57.50 | $148.86 | 790,200 | — | — |
| 2017-07-14 | $57.61 | $149.15 | 549,900 | — | — |
| 2017-07-13 | $57.56 | $149.02 | 623,200 | — | — |
| 2017-07-12 | $56.87 | $147.23 | 783,700 | — | — |
| 2017-07-11 | $56.76 | $146.95 | 788,500 | — | — |
| 2017-07-10 | $57.46 | $148.76 | 883,600 | — | — |
| 2017-07-07 | $57.71 | $149.41 | 633,700 | — | — |
| 2017-07-06 | $57.16 | $147.98 | 714,300 | — | — |
| 2017-07-05 | $57.49 | $148.84 | 696,100 | — | — |
| 2017-07-03 | $57.53 | $148.94 | 449,100 | — | — |
| 2017-06-30 | $57.25 | $148.22 | 813,100 | — | — |
| 2017-06-29 | $57.02 | $147.62 | 860,900 | — | — |
| 2017-06-28 | $57.39 | $148.58 | 917,900 | — | — |
| 2017-06-27 | $56.51 | $146.30 | 1,184,400 | — | — |
| 2017-06-26 | $56.86 | $147.21 | 1,143,200 | — | — |
| 2017-06-23 | $56.71 | $146.82 | 1,197,700 | — | — |
| 2017-06-22 | $57.10 | $147.83 | 688,900 | — | — |
| 2017-06-21 | $57.90 | $149.90 | 753,800 | — | — |
| 2017-06-20 | $58.66 | $151.87 | 576,100 | — | — |
| 2017-06-19 | $59.01 | $152.77 | 738,800 | — | — |
| 2017-06-16 | $58.97 | $152.67 | 1,256,100 | — | — |
| 2017-06-15 | $58.81 | $152.25 | 1,583,900 | — | — |
| 2017-06-14 | $57.97 | $150.08 | 1,354,600 | — | — |
| 2017-06-13 | $58.13 | $150.49 | 859,100 | — | — |
| 2017-06-12 | $58.05 | $150.29 | 919,500 | — | — |
| 2017-06-09 | $57.88 | $149.85 | 703,000 | — | — |
| 2017-06-08 | $57.39 | $148.58 | 785,600 | — | — |
| 2017-06-07 | $56.93 | $147.39 | 1,002,200 | — | — |
| 2017-06-06 | $56.25 | $145.63 | 589,900 | — | — |
| 2017-06-05 | $56.91 | $147.34 | 791,300 | — | — |
| 2017-06-02 | $57.35 | $148.47 | 533,600 | — | — |
| 2017-06-01 | $57.46 | $148.76 | 1,224,100 | — | — |
| 2017-05-31 | $56.73 | $146.87 | 1,357,100 | — | — |
| 2017-05-30 | $56.97 | $146.48 | 970,800 | — | — |
| 2017-05-26 | $57.12 | $146.87 | 854,800 | — | — |
| 2017-05-25 | $57.55 | $147.97 | 764,200 | — | — |
| 2017-05-24 | $56.84 | $146.15 | 542,400 | — | — |
| 2017-05-23 | $56.69 | $145.76 | 889,400 | — | — |
| 2017-05-22 | $56.27 | $144.68 | 789,400 | — | — |
| 2017-05-19 | $55.76 | $143.37 | 1,256,400 | — | — |
| 2017-05-18 | $55.38 | $142.39 | 790,000 | — | — |
| 2017-05-17 | $54.96 | $141.31 | 830,400 | — | — |
| 2017-05-16 | $55.31 | $142.21 | 561,100 | — | — |
| 2017-05-15 | $55.19 | $141.90 | 916,400 | — | — |
| 2017-05-12 | $54.73 | $140.72 | 791,800 | — | — |
| 2017-05-11 | $55.13 | $141.75 | 953,500 | — | — |
| 2017-05-10 | $55.48 | $142.65 | 950,900 | — | — |
| 2017-05-09 | $55.22 | $141.98 | 696,300 | — | — |
| 2017-05-08 | $55.48 | $142.65 | 750,400 | — | — |
| 2017-05-05 | $55.71 | $143.24 | 655,000 | — | — |
| 2017-05-04 | $55.36 | $142.34 | 1,241,800 | — | — |
| 2017-05-03 | $55.01 | $141.44 | 1,336,800 | — | — |
| 2017-05-02 | $55.07 | $141.60 | 1,749,700 | — | — |
| 2017-05-01 | $55.94 | $143.83 | 779,400 | — | — |
| 2017-04-28 | $55.81 | $143.50 | 1,130,000 | — | — |
| 2017-04-27 | $56.73 | $145.86 | 765,700 | — | — |
| 2017-04-26 | $56.35 | $144.89 | 954,200 | — | — |
| 2017-04-25 | $56.44 | $145.12 | 786,400 | — | — |
| 2017-04-24 | $56.05 | $144.12 | 833,600 | — | — |
| 2017-04-21 | $55.61 | $142.98 | 767,300 | — | — |
| 2017-04-20 | $56.25 | $144.63 | 2,009,700 | — | — |
| 2017-04-19 | $55.82 | $143.52 | 744,700 | — | — |
| 2017-04-18 | $56.04 | $144.09 | 774,300 | — | — |
| 2017-04-17 | $56.28 | $144.71 | 871,900 | — | — |
| 2017-04-13 | $55.51 | $142.73 | 534,900 | — | — |
| 2017-04-12 | $55.79 | $143.45 | 1,008,700 | — | — |
| 2017-04-11 | $56.30 | $144.76 | 1,034,000 | — | — |
| 2017-04-10 | $56.34 | $144.86 | 1,235,000 | — | — |
| 2017-04-07 | $56.33 | $144.84 | 894,900 | — | — |
| 2017-04-06 | $56.40 | $145.02 | 689,300 | — | — |
| 2017-04-05 | $56.00 | $143.99 | 830,800 | — | — |
| 2017-04-04 | $56.38 | $144.96 | 712,400 | — | — |
| 2017-04-03 | $56.02 | $144.04 | 887,000 | — | — |
| 2017-03-31 | $56.54 | $145.38 | 941,300 | — | — |
| 2017-03-30 | $56.77 | $145.97 | 447,800 | — | — |
| 2017-03-29 | $56.79 | $146.02 | 777,900 | — | — |
| 2017-03-28 | $57.01 | $146.58 | 665,000 | — | — |
| 2017-03-27 | $56.54 | $145.38 | 628,400 | — | — |
| 2017-03-24 | $56.44 | $145.12 | 879,300 | — | — |
| 2017-03-23 | $56.28 | $144.71 | 764,300 | — | — |
| 2017-03-22 | $56.12 | $144.30 | 1,013,700 | — | — |
| 2017-03-21 | $56.01 | $144.01 | 997,700 | — | — |
| 2017-03-20 | $56.88 | $146.25 | 848,400 | — | — |
| 2017-03-17 | $56.93 | $146.38 | 5,600,800 | — | — |
| 2017-03-16 | $56.86 | $146.20 | 857,200 | — | — |
| 2017-03-15 | $57.07 | $146.74 | 813,600 | — | — |
| 2017-03-14 | $56.85 | $146.17 | 618,900 | — | — |
| 2017-03-13 | $56.99 | $146.53 | 1,217,200 | — | — |
| 2017-03-10 | $56.66 | $145.68 | 585,200 | — | — |
| 2017-03-09 | $56.24 | $144.60 | 701,300 | — | — |
| 2017-03-08 | $56.15 | $144.37 | 679,000 | — | — |
| 2017-03-07 | $56.32 | $144.81 | 880,600 | — | — |
| 2017-03-06 | $56.40 | $145.02 | 662,100 | — | — |
| 2017-03-03 | $56.86 | $146.20 | 654,200 | — | — |
| 2017-03-02 | $56.78 | $145.99 | 816,600 | — | — |
| 2017-03-01 | $57.76 | $148.51 | 1,145,100 | — | — |
| 2017-02-28 | $56.95 | $145.43 | 833,300 | — | — |
| 2017-02-27 | $56.98 | $145.50 | 645,400 | — | — |
| 2017-02-24 | $56.86 | $145.20 | 751,300 | — | — |
| 2017-02-23 | $56.47 | $144.20 | 553,200 | — | — |
| 2017-02-22 | $56.22 | $143.56 | 705,300 | — | — |
| 2017-02-21 | $56.15 | $143.38 | 1,215,700 | — | — |
| 2017-02-17 | $56.94 | $145.40 | 1,206,100 | — | — |
| 2017-02-16 | $56.47 | $144.20 | 640,500 | — | — |
| 2017-02-15 | $55.82 | $142.54 | 567,100 | — | — |
| 2017-02-14 | $55.56 | $141.88 | 886,000 | — | — |
| 2017-02-13 | $55.55 | $141.85 | 678,300 | — | — |
| 2017-02-10 | $55.17 | $140.88 | 928,400 | — | — |
| 2017-02-09 | $54.71 | $139.71 | 779,200 | — | — |
| 2017-02-08 | $54.06 | $138.05 | 632,300 | — | — |
| 2017-02-07 | $53.93 | $137.71 | 578,900 | — | — |
| 2017-02-06 | $54.02 | $137.94 | 440,400 | — | — |
| 2017-02-03 | $54.01 | $137.92 | 846,400 | — | — |
| 2017-02-02 | $53.95 | $137.77 | 871,300 | — | — |
| 2017-02-01 | $53.44 | $136.46 | 754,600 | — | — |
| 2017-01-31 | $53.83 | $137.46 | 833,100 | — | — |
| 2017-01-30 | $53.87 | $137.56 | 1,075,600 | — | — |
| 2017-01-27 | $54.62 | $139.48 | 1,053,700 | — | — |
| 2017-01-26 | $53.79 | $137.36 | 856,000 | — | — |
| 2017-01-25 | $53.79 | $137.36 | 914,300 | — | — |
| 2017-01-24 | $53.23 | $135.93 | 876,500 | — | — |
| 2017-01-23 | $52.74 | $134.68 | 721,700 | — | — |
| 2017-01-20 | $52.84 | $134.93 | 703,700 | — | — |
| 2017-01-19 | $52.67 | $134.50 | 520,700 | — | — |
| 2017-01-18 | $52.93 | $135.16 | 510,500 | — | — |
| 2017-01-17 | $52.57 | $134.24 | 689,900 | — | — |
| 2017-01-13 | $52.81 | $134.85 | 507,800 | — | — |
| 2017-01-12 | $52.58 | $134.27 | 1,076,200 | — | — |
| 2017-01-11 | $52.48 | $134.01 | 621,500 | — | — |
| 2017-01-10 | $52.42 | $133.86 | 616,300 | — | — |
| 2017-01-09 | $52.40 | $133.81 | 922,100 | — | — |
| 2017-01-06 | $53.14 | $135.70 | 871,900 | — | — |
| 2017-01-05 | $53.02 | $135.39 | 1,309,500 | — | — |
| 2017-01-04 | $52.90 | $135.08 | 1,382,800 | — | — |
| 2017-01-03 | $52.24 | $133.40 | 1,058,600 | — | — |