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
- 1980-03-17 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 | $73.51 | $85.02 | 1,038,100 | — | — |
| 2017-12-28 | $74.57 | $86.24 | 901,700 | — | — |
| 2017-12-27 | $74.37 | $86.01 | 939,300 | — | — |
| 2017-12-26 | $74.84 | $86.55 | 869,500 | — | — |
| 2017-12-22 | $74.28 | $85.91 | 1,246,700 | — | — |
| 2017-12-21 | $74.69 | $86.38 | 2,020,500 | — | — |
| 2017-12-20 | $73.77 | $85.32 | 1,510,300 | — | — |
| 2017-12-19 | $73.19 | $84.65 | 2,119,200 | — | — |
| 2017-12-18 | $73.56 | $85.07 | 2,392,300 | — | — |
| 2017-12-15 | $70.83 | $81.92 | 2,635,200 | — | — |
| 2017-12-14 | $69.39 | $80.25 | 1,148,100 | — | — |
| 2017-12-13 | $69.02 | $79.82 | 1,633,800 | — | — |
| 2017-12-12 | $69.80 | $80.73 | 2,043,100 | — | — |
| 2017-12-11 | $69.72 | $80.63 | 917,900 | — | — |
| 2017-12-08 | $69.74 | $80.66 | 1,073,400 | — | — |
| 2017-12-07 | $69.37 | $80.23 | 1,395,100 | — | — |
| 2017-12-06 | $67.83 | $78.45 | 1,198,700 | — | — |
| 2017-12-05 | $68.10 | $78.76 | 1,862,800 | — | — |
| 2017-12-04 | $68.28 | $78.97 | 3,425,200 | — | — |
| 2017-12-01 | $66.91 | $77.38 | 2,765,300 | — | — |
| 2017-11-30 | $69.17 | $80.00 | 1,981,000 | — | — |
| 2017-11-29 | $69.11 | $79.93 | 2,883,700 | — | — |
| 2017-11-28 | $67.29 | $77.82 | 1,605,500 | — | — |
| 2017-11-27 | $65.36 | $75.59 | 1,254,400 | — | — |
| 2017-11-24 | $65.40 | $75.64 | 452,400 | — | — |
| 2017-11-22 | $65.58 | $75.85 | 1,559,300 | — | — |
| 2017-11-21 | $66.19 | $76.55 | 1,416,600 | — | — |
| 2017-11-20 | $66.10 | $76.45 | 1,897,100 | — | — |
| 2017-11-17 | $66.40 | $76.45 | 1,819,100 | — | — |
| 2017-11-16 | $65.87 | $75.84 | 2,483,600 | — | — |
| 2017-11-15 | $64.44 | $74.19 | 2,797,300 | — | — |
| 2017-11-14 | $61.68 | $71.01 | 1,670,300 | — | — |
| 2017-11-13 | $61.72 | $71.06 | 1,546,100 | — | — |
| 2017-11-10 | $62.42 | $71.86 | 1,672,200 | — | — |
| 2017-11-09 | $62.38 | $71.82 | 1,577,900 | — | — |
| 2017-11-08 | $62.08 | $71.47 | 2,022,900 | — | — |
| 2017-11-07 | $62.20 | $71.61 | 1,749,800 | — | — |
| 2017-11-06 | $63.94 | $73.61 | 1,385,600 | — | — |
| 2017-11-03 | $63.65 | $73.28 | 1,669,100 | — | — |
| 2017-11-02 | $63.65 | $73.28 | 3,153,300 | — | — |
| 2017-11-01 | $65.78 | $75.73 | 2,366,500 | — | — |
| 2017-10-31 | $66.03 | $76.02 | 2,471,200 | — | — |
| 2017-10-30 | $66.46 | $76.52 | 1,809,300 | — | — |
| 2017-10-27 | $66.58 | $76.65 | 4,118,400 | — | — |
| 2017-10-26 | $65.38 | $75.27 | 6,049,300 | — | — |
| 2017-10-25 | $68.92 | $79.35 | 8,088,500 | — | — |
| 2017-10-24 | $79.39 | $91.40 | 1,401,200 | — | — |
| 2017-10-23 | $78.74 | $90.65 | 814,400 | — | — |
| 2017-10-20 | $79.69 | $91.75 | 1,213,600 | — | — |
| 2017-10-19 | $78.83 | $90.76 | 1,846,600 | — | — |
| 2017-10-18 | $80.43 | $92.60 | 690,900 | — | — |
| 2017-10-17 | $80.52 | $92.70 | 1,150,800 | — | — |
| 2017-10-16 | $80.47 | $92.65 | 1,416,600 | — | — |
| 2017-10-13 | $80.96 | $93.21 | 1,325,600 | — | — |
| 2017-10-12 | $80.40 | $92.57 | 2,528,200 | — | — |
| 2017-10-11 | $81.52 | $93.85 | 1,194,000 | — | — |
| 2017-10-10 | $80.68 | $92.89 | 2,428,100 | — | — |
| 2017-10-09 | $80.41 | $92.58 | 1,031,200 | — | — |
| 2017-10-06 | $80.56 | $92.75 | 1,549,400 | — | — |
| 2017-10-05 | $79.75 | $91.82 | 1,474,600 | — | — |
| 2017-10-04 | $80.84 | $93.07 | 2,358,700 | — | — |
| 2017-10-03 | $80.15 | $92.28 | 1,936,600 | — | — |
| 2017-10-02 | $77.03 | $88.69 | 1,353,800 | — | — |
| 2017-09-29 | $76.27 | $87.81 | 1,032,100 | — | — |
| 2017-09-28 | $75.87 | $87.35 | 1,271,100 | — | — |
| 2017-09-27 | $75.10 | $86.46 | 1,304,000 | — | — |
| 2017-09-26 | $74.96 | $86.30 | 1,281,500 | — | — |
| 2017-09-25 | $74.79 | $86.11 | 1,489,600 | — | — |
| 2017-09-22 | $74.75 | $86.06 | 1,717,700 | — | — |
| 2017-09-21 | $72.91 | $83.94 | 2,426,400 | — | — |
| 2017-09-20 | $73.00 | $84.05 | 1,452,300 | — | — |
| 2017-09-19 | $72.24 | $83.17 | 2,148,600 | — | — |
| 2017-09-18 | $73.07 | $84.13 | 2,334,400 | — | — |
| 2017-09-15 | $75.28 | $86.67 | 2,224,700 | — | — |
| 2017-09-14 | $77.49 | $89.21 | 2,500,100 | — | — |
| 2017-09-13 | $76.21 | $87.74 | 1,131,900 | — | — |
| 2017-09-12 | $76.32 | $87.87 | 1,197,800 | — | — |
| 2017-09-11 | $75.59 | $87.03 | 1,832,200 | — | — |
| 2017-09-08 | $74.30 | $85.54 | 1,201,000 | — | — |
| 2017-09-07 | $73.16 | $84.23 | 2,114,900 | — | — |
| 2017-09-06 | $73.68 | $84.83 | 2,524,000 | — | — |
| 2017-09-05 | $73.05 | $84.10 | 1,616,500 | — | — |
| 2017-09-01 | $75.15 | $86.52 | 1,070,700 | — | — |
| 2017-08-31 | $74.66 | $85.96 | 999,700 | — | — |
| 2017-08-30 | $74.13 | $85.35 | 919,900 | — | — |
| 2017-08-29 | $74.38 | $85.63 | 1,163,600 | — | — |
| 2017-08-28 | $74.31 | $85.55 | 1,584,600 | — | — |
| 2017-08-25 | $75.53 | $86.96 | 1,675,300 | — | — |
| 2017-08-24 | $73.52 | $84.64 | 1,933,600 | — | — |
| 2017-08-23 | $74.91 | $86.24 | 1,577,300 | — | — |
| 2017-08-22 | $77.11 | $88.78 | 1,305,200 | — | — |
| 2017-08-21 | $77.98 | $89.78 | 1,178,200 | — | — |
| 2017-08-18 | $78.45 | $90.32 | 1,649,900 | — | — |
| 2017-08-17 | $80.02 | $91.78 | 1,358,800 | — | — |
| 2017-08-16 | $83.81 | $96.13 | 1,191,700 | — | — |
| 2017-08-15 | $83.91 | $96.24 | 1,573,700 | — | — |
| 2017-08-14 | $85.09 | $97.60 | 1,127,900 | — | — |
| 2017-08-11 | $84.47 | $96.89 | 1,136,900 | — | — |
| 2017-08-10 | $83.79 | $96.11 | 1,099,400 | — | — |
| 2017-08-09 | $84.34 | $96.74 | 837,800 | — | — |
| 2017-08-08 | $85.15 | $97.67 | 972,300 | — | — |
| 2017-08-07 | $86.00 | $98.64 | 838,600 | — | — |
| 2017-08-04 | $85.87 | $98.49 | 821,400 | — | — |
| 2017-08-03 | $84.99 | $97.48 | 979,100 | — | — |
| 2017-08-02 | $85.64 | $98.23 | 989,700 | — | — |
| 2017-08-01 | $85.51 | $98.08 | 1,569,300 | — | — |
| 2017-07-31 | $85.23 | $97.76 | 1,253,500 | — | — |
| 2017-07-28 | $86.32 | $99.01 | 1,725,400 | — | — |
| 2017-07-27 | $87.98 | $100.91 | 2,459,600 | — | — |
| 2017-07-26 | $87.72 | $100.61 | 2,873,800 | — | — |
| 2017-07-25 | $87.13 | $99.94 | 1,162,100 | — | — |
| 2017-07-24 | $87.01 | $99.80 | 882,700 | — | — |
| 2017-07-21 | $88.25 | $101.22 | 942,800 | — | — |
| 2017-07-20 | $89.10 | $102.20 | 997,600 | — | — |
| 2017-07-19 | $90.27 | $103.54 | 1,027,500 | — | — |
| 2017-07-18 | $90.75 | $104.09 | 948,900 | — | — |
| 2017-07-17 | $92.08 | $105.61 | 965,100 | — | — |
| 2017-07-14 | $92.63 | $106.25 | 911,800 | — | — |
| 2017-07-13 | $93.74 | $107.52 | 1,116,500 | — | — |
| 2017-07-12 | $94.63 | $108.54 | 1,176,800 | — | — |
| 2017-07-11 | $91.57 | $105.03 | 1,092,900 | — | — |
| 2017-07-10 | $92.94 | $106.60 | 1,296,600 | — | — |
| 2017-07-07 | $93.89 | $107.69 | 1,127,100 | — | — |
| 2017-07-06 | $91.40 | $104.83 | 1,091,000 | — | — |
| 2017-07-05 | $91.28 | $104.70 | 1,061,700 | — | — |
| 2017-07-03 | $90.22 | $103.48 | 543,200 | — | — |
| 2017-06-30 | $89.76 | $102.95 | 1,234,000 | — | — |
| 2017-06-29 | $89.10 | $102.20 | 1,019,100 | — | — |
| 2017-06-28 | $88.41 | $101.41 | 1,214,000 | — | — |
| 2017-06-27 | $88.92 | $101.99 | 1,211,200 | — | — |
| 2017-06-26 | $90.87 | $104.23 | 737,200 | — | — |
| 2017-06-23 | $91.63 | $105.10 | 1,355,100 | — | — |
| 2017-06-22 | $91.02 | $104.40 | 917,700 | — | — |
| 2017-06-21 | $90.83 | $104.18 | 824,900 | — | — |
| 2017-06-20 | $89.39 | $102.53 | 769,200 | — | — |
| 2017-06-19 | $90.77 | $104.11 | 760,100 | — | — |
| 2017-06-16 | $88.74 | $101.78 | 1,218,500 | — | — |
| 2017-06-15 | $88.41 | $101.41 | 814,700 | — | — |
| 2017-06-14 | $89.17 | $102.28 | 643,300 | — | — |
| 2017-06-13 | $88.91 | $101.98 | 1,032,600 | — | — |
| 2017-06-12 | $89.04 | $102.13 | 817,400 | — | — |
| 2017-06-09 | $89.93 | $103.15 | 1,291,500 | — | — |
| 2017-06-08 | $90.54 | $103.85 | 1,888,500 | — | — |
| 2017-06-07 | $91.69 | $105.17 | 1,649,900 | — | — |
| 2017-06-06 | $89.20 | $102.31 | 1,268,600 | — | — |
| 2017-06-05 | $89.30 | $102.43 | 1,275,500 | — | — |
| 2017-06-02 | $89.31 | $102.44 | 1,481,500 | — | — |
| 2017-06-01 | $88.23 | $101.20 | 1,273,700 | — | — |
| 2017-05-31 | $87.05 | $99.85 | 1,412,100 | — | — |
| 2017-05-30 | $85.81 | $98.42 | 1,412,300 | — | — |
| 2017-05-26 | $86.62 | $99.35 | 1,325,200 | — | — |
| 2017-05-25 | $86.58 | $99.31 | 1,595,000 | — | — |
| 2017-05-24 | $84.54 | $96.97 | 1,320,700 | — | — |
| 2017-05-23 | $85.78 | $98.39 | 1,540,200 | — | — |
| 2017-05-22 | $85.28 | $97.82 | 847,800 | — | — |
| 2017-05-19 | $84.57 | $97.00 | 1,201,100 | — | — |
| 2017-05-18 | $83.04 | $94.90 | 1,179,100 | — | — |
| 2017-05-17 | $82.19 | $93.93 | 1,246,200 | — | — |
| 2017-05-16 | $84.73 | $96.83 | 1,601,900 | — | — |
| 2017-05-15 | $84.87 | $96.99 | 1,494,000 | — | — |
| 2017-05-12 | $83.59 | $95.53 | 1,533,500 | — | — |
| 2017-05-11 | $83.65 | $95.60 | 1,804,300 | — | — |
| 2017-05-10 | $83.19 | $95.07 | 1,282,100 | — | — |
| 2017-05-09 | $84.21 | $96.24 | 1,635,400 | — | — |
| 2017-05-08 | $83.53 | $95.46 | 2,579,300 | — | — |
| 2017-05-05 | $85.24 | $97.42 | 947,200 | — | — |
| 2017-05-04 | $85.43 | $97.63 | 1,256,900 | — | — |
| 2017-05-03 | $86.60 | $98.97 | 1,178,600 | — | — |
| 2017-05-02 | $86.49 | $98.84 | 1,680,000 | — | — |
| 2017-05-01 | $84.42 | $96.48 | 1,117,100 | — | — |
| 2017-04-28 | $85.09 | $97.24 | 1,172,500 | — | — |
| 2017-04-27 | $84.93 | $97.06 | 3,162,800 | — | — |
| 2017-04-26 | $88.25 | $100.86 | 2,385,800 | — | — |
| 2017-04-25 | $91.42 | $104.48 | 1,615,500 | — | — |
| 2017-04-24 | $90.68 | $103.63 | 1,342,000 | — | — |
| 2017-04-21 | $89.11 | $101.84 | 1,147,000 | — | — |
| 2017-04-20 | $88.37 | $100.99 | 797,700 | — | — |
| 2017-04-19 | $87.19 | $99.64 | 894,200 | — | — |
| 2017-04-18 | $86.53 | $98.89 | 1,106,300 | — | — |
| 2017-04-17 | $86.91 | $99.32 | 984,800 | — | — |
| 2017-04-13 | $86.33 | $98.66 | 1,577,600 | — | — |
| 2017-04-12 | $88.66 | $101.32 | 1,545,300 | — | — |
| 2017-04-11 | $88.84 | $101.53 | 1,314,400 | — | — |
| 2017-04-10 | $89.04 | $101.76 | 1,056,800 | — | — |
| 2017-04-07 | $89.17 | $101.91 | 1,277,000 | — | — |
| 2017-04-06 | $89.43 | $102.20 | 1,509,700 | — | — |
| 2017-04-05 | $90.05 | $102.91 | 1,188,500 | — | — |
| 2017-04-04 | $90.22 | $103.11 | 1,278,600 | — | — |
| 2017-04-03 | $92.37 | $105.56 | 1,978,900 | — | — |
| 2017-03-31 | $92.22 | $105.39 | 1,856,900 | — | — |
| 2017-03-30 | $93.66 | $107.04 | 2,143,600 | — | — |
| 2017-03-29 | $94.30 | $107.77 | 1,317,900 | — | — |
| 2017-03-28 | $96.33 | $110.09 | 1,571,800 | — | — |
| 2017-03-27 | $95.00 | $108.57 | 1,063,900 | — | — |
| 2017-03-24 | $94.70 | $108.23 | 856,900 | — | — |
| 2017-03-23 | $94.05 | $107.48 | 1,331,300 | — | — |
| 2017-03-22 | $92.92 | $106.19 | 1,678,700 | — | — |
| 2017-03-21 | $92.11 | $105.27 | 1,492,900 | — | — |
| 2017-03-20 | $94.82 | $108.36 | 1,498,800 | — | — |
| 2017-03-17 | $93.36 | $106.70 | 1,321,300 | — | — |
| 2017-03-16 | $94.14 | $107.59 | 1,396,100 | — | — |
| 2017-03-15 | $95.36 | $108.98 | 1,876,100 | — | — |
| 2017-03-14 | $94.50 | $108.00 | 1,132,800 | — | — |
| 2017-03-13 | $96.58 | $110.38 | 1,375,500 | — | — |
| 2017-03-10 | $96.61 | $110.41 | 1,217,100 | — | — |
| 2017-03-09 | $94.78 | $108.32 | 1,205,000 | — | — |
| 2017-03-08 | $95.20 | $108.80 | 1,298,500 | — | — |
| 2017-03-07 | $95.12 | $108.71 | 1,235,200 | — | — |
| 2017-03-06 | $96.63 | $110.43 | 1,770,100 | — | — |
| 2017-03-03 | $98.94 | $113.07 | 1,535,800 | — | — |
| 2017-03-02 | $96.36 | $110.12 | 1,838,200 | — | — |
| 2017-03-01 | $100.24 | $114.56 | 1,562,400 | — | — |
| 2017-02-28 | $97.82 | $111.79 | 1,163,100 | — | — |
| 2017-02-27 | $97.84 | $111.82 | 778,800 | — | — |
| 2017-02-24 | $97.01 | $110.87 | 653,800 | — | — |
| 2017-02-23 | $95.89 | $109.59 | 822,100 | — | — |
| 2017-02-22 | $97.25 | $111.14 | 870,900 | — | — |
| 2017-02-21 | $96.61 | $110.41 | 1,068,200 | — | — |
| 2017-02-17 | $96.60 | $110.40 | 910,000 | — | — |
| 2017-02-16 | $96.69 | $110.50 | 1,296,800 | — | — |
| 2017-02-15 | $96.96 | $110.47 | 1,449,100 | — | — |
| 2017-02-14 | $96.30 | $109.72 | 1,252,300 | — | — |
| 2017-02-13 | $98.02 | $111.68 | 1,077,600 | — | — |
| 2017-02-10 | $97.35 | $110.91 | 1,258,000 | — | — |
| 2017-02-09 | $98.41 | $112.12 | 2,164,000 | — | — |
| 2017-02-08 | $97.20 | $110.74 | 2,683,600 | — | — |
| 2017-02-07 | $94.10 | $107.21 | 1,572,900 | — | — |
| 2017-02-06 | $95.12 | $108.37 | 864,000 | — | — |
| 2017-02-03 | $94.09 | $107.20 | 933,000 | — | — |
| 2017-02-02 | $94.53 | $107.70 | 1,174,700 | — | — |
| 2017-02-01 | $93.63 | $106.67 | 830,200 | — | — |
| 2017-01-31 | $93.82 | $106.89 | 932,500 | — | — |
| 2017-01-30 | $94.16 | $107.28 | 1,173,600 | — | — |
| 2017-01-27 | $95.13 | $108.38 | 1,566,800 | — | — |
| 2017-01-26 | $95.90 | $109.26 | 1,266,400 | — | — |
| 2017-01-25 | $93.38 | $106.39 | 700,300 | — | — |
| 2017-01-24 | $92.86 | $105.80 | 868,600 | — | — |
| 2017-01-23 | $93.07 | $106.04 | 926,100 | — | — |
| 2017-01-20 | $94.71 | $107.90 | 1,318,800 | — | — |
| 2017-01-19 | $94.22 | $107.35 | 1,505,000 | — | — |
| 2017-01-18 | $92.93 | $105.88 | 1,829,100 | — | — |
| 2017-01-17 | $93.41 | $106.42 | 1,092,900 | — | — |
| 2017-01-13 | $94.32 | $107.46 | 833,300 | — | — |
| 2017-01-12 | $93.26 | $106.25 | 1,524,900 | — | — |
| 2017-01-11 | $93.80 | $106.87 | 2,537,800 | — | — |
| 2017-01-10 | $92.00 | $104.82 | 2,126,500 | — | — |
| 2017-01-09 | $87.47 | $99.66 | 1,287,200 | — | — |
| 2017-01-06 | $86.98 | $99.10 | 929,700 | — | — |
| 2017-01-05 | $87.76 | $99.99 | 1,499,700 | — | — |
| 2017-01-04 | $89.18 | $101.60 | 1,362,900 | — | — |
| 2017-01-03 | $88.00 | $100.26 | 1,387,500 | — | — |