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
- 1983-09-30 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 | $61.28 | $134.22 | 614,500 | — | — |
| 2017-12-28 | $61.61 | $134.94 | 543,600 | — | — |
| 2017-12-27 | $61.88 | $135.54 | 494,600 | — | — |
| 2017-12-26 | $61.66 | $135.05 | 322,900 | — | — |
| 2017-12-22 | $61.26 | $134.18 | 571,800 | — | — |
| 2017-12-21 | $61.71 | $135.16 | 733,700 | — | — |
| 2017-12-20 | $61.48 | $134.66 | 508,100 | — | — |
| 2017-12-19 | $61.29 | $134.24 | 481,100 | — | — |
| 2017-12-18 | $61.28 | $134.22 | 621,900 | — | — |
| 2017-12-15 | $60.73 | $133.02 | 1,133,500 | — | — |
| 2017-12-14 | $60.04 | $131.51 | 561,200 | — | — |
| 2017-12-13 | $60.97 | $133.54 | 638,900 | — | — |
| 2017-12-12 | $61.06 | $133.74 | 642,200 | — | — |
| 2017-12-11 | $61.36 | $134.40 | 642,900 | — | — |
| 2017-12-08 | $62.22 | $136.28 | 837,700 | — | — |
| 2017-12-07 | $61.59 | $134.90 | 465,900 | — | — |
| 2017-12-06 | $61.40 | $134.48 | 700,300 | — | — |
| 2017-12-05 | $61.58 | $134.88 | 628,300 | — | — |
| 2017-12-04 | $62.20 | $136.24 | 998,500 | — | — |
| 2017-12-01 | $62.81 | $137.57 | 823,000 | — | — |
| 2017-11-30 | $63.42 | $138.91 | 962,000 | — | — |
| 2017-11-29 | $62.50 | $136.89 | 914,500 | — | — |
| 2017-11-28 | $62.26 | $136.37 | 1,089,400 | — | — |
| 2017-11-27 | $61.37 | $134.42 | 1,365,500 | — | — |
| 2017-11-24 | $60.58 | $132.69 | 429,400 | — | — |
| 2017-11-22 | $60.86 | $133.30 | 1,211,900 | — | — |
| 2017-11-21 | $60.77 | $133.10 | 1,942,400 | — | — |
| 2017-11-20 | $59.49 | $130.30 | 632,400 | — | — |
| 2017-11-17 | $58.89 | $128.99 | 577,900 | — | — |
| 2017-11-16 | $59.03 | $129.29 | 838,200 | — | — |
| 2017-11-15 | $58.41 | $127.94 | 675,900 | — | — |
| 2017-11-14 | $58.82 | $128.83 | 768,600 | — | — |
| 2017-11-13 | $58.92 | $129.05 | 536,000 | — | — |
| 2017-11-10 | $58.56 | $128.26 | 657,500 | — | — |
| 2017-11-09 | $58.67 | $128.51 | 672,100 | — | — |
| 2017-11-08 | $59.57 | $130.48 | 669,600 | — | — |
| 2017-11-07 | $59.50 | $130.32 | 754,500 | — | — |
| 2017-11-06 | $59.67 | $130.70 | 827,800 | — | — |
| 2017-11-03 | $59.54 | $130.41 | 672,000 | — | — |
| 2017-11-02 | $60.08 | $131.59 | 1,649,900 | — | — |
| 2017-11-01 | $59.92 | $131.24 | 1,276,500 | — | — |
| 2017-10-31 | $59.20 | $129.67 | 1,324,600 | — | — |
| 2017-10-30 | $59.18 | $129.62 | 932,800 | — | — |
| 2017-10-27 | $59.60 | $130.24 | 1,025,800 | — | — |
| 2017-10-26 | $59.67 | $130.39 | 1,451,100 | — | — |
| 2017-10-25 | $59.11 | $129.16 | 2,337,500 | — | — |
| 2017-10-24 | $61.93 | $135.33 | 1,225,600 | — | — |
| 2017-10-23 | $61.55 | $134.50 | 769,900 | — | — |
| 2017-10-20 | $61.59 | $134.58 | 673,600 | — | — |
| 2017-10-19 | $60.80 | $132.86 | 644,000 | — | — |
| 2017-10-18 | $60.64 | $132.51 | 500,400 | — | — |
| 2017-10-17 | $60.72 | $132.68 | 592,200 | — | — |
| 2017-10-16 | $61.21 | $133.75 | 546,900 | — | — |
| 2017-10-13 | $61.16 | $133.64 | 728,500 | — | — |
| 2017-10-12 | $61.45 | $134.28 | 546,700 | — | — |
| 2017-10-11 | $60.65 | $132.53 | 517,300 | — | — |
| 2017-10-10 | $60.73 | $132.70 | 601,300 | — | — |
| 2017-10-09 | $60.76 | $132.77 | 810,200 | — | — |
| 2017-10-06 | $61.00 | $133.29 | 562,000 | — | — |
| 2017-10-05 | $60.80 | $132.86 | 660,400 | — | — |
| 2017-10-04 | $60.86 | $132.99 | 608,400 | — | — |
| 2017-10-03 | $60.39 | $131.96 | 841,500 | — | — |
| 2017-10-02 | $59.99 | $131.09 | 778,500 | — | — |
| 2017-09-29 | $59.43 | $129.86 | 780,800 | — | — |
| 2017-09-28 | $58.90 | $128.71 | 537,800 | — | — |
| 2017-09-27 | $59.00 | $128.92 | 700,200 | — | — |
| 2017-09-26 | $59.08 | $129.10 | 559,500 | — | — |
| 2017-09-25 | $58.99 | $128.90 | 591,400 | — | — |
| 2017-09-22 | $59.55 | $130.13 | 745,100 | — | — |
| 2017-09-21 | $59.00 | $128.92 | 556,300 | — | — |
| 2017-09-20 | $59.07 | $129.08 | 859,400 | — | — |
| 2017-09-19 | $58.48 | $127.79 | 477,700 | — | — |
| 2017-09-18 | $58.28 | $127.35 | 654,200 | — | — |
| 2017-09-15 | $58.22 | $127.22 | 1,220,400 | — | — |
| 2017-09-14 | $58.13 | $127.02 | 583,900 | — | — |
| 2017-09-13 | $57.95 | $126.63 | 616,300 | — | — |
| 2017-09-12 | $58.17 | $127.11 | 690,100 | — | — |
| 2017-09-11 | $57.53 | $125.71 | 888,000 | — | — |
| 2017-09-08 | $56.52 | $123.51 | 658,000 | — | — |
| 2017-09-07 | $55.88 | $122.11 | 527,200 | — | — |
| 2017-09-06 | $55.53 | $121.34 | 681,100 | — | — |
| 2017-09-05 | $55.54 | $121.36 | 559,800 | — | — |
| 2017-09-01 | $55.79 | $121.91 | 571,200 | — | — |
| 2017-08-31 | $55.69 | $121.69 | 714,600 | — | — |
| 2017-08-30 | $55.07 | $120.34 | 629,300 | — | — |
| 2017-08-29 | $54.33 | $118.72 | 852,900 | — | — |
| 2017-08-28 | $54.17 | $118.37 | 502,200 | — | — |
| 2017-08-25 | $53.90 | $117.78 | 680,900 | — | — |
| 2017-08-24 | $53.46 | $116.82 | 987,800 | — | — |
| 2017-08-23 | $54.21 | $118.46 | 919,100 | — | — |
| 2017-08-22 | $54.42 | $118.92 | 409,900 | — | — |
| 2017-08-21 | $53.75 | $117.45 | 604,600 | — | — |
| 2017-08-18 | $53.93 | $117.85 | 966,000 | — | — |
| 2017-08-17 | $54.02 | $118.04 | 819,200 | — | — |
| 2017-08-16 | $54.82 | $119.79 | 845,700 | — | — |
| 2017-08-15 | $54.34 | $118.74 | 886,800 | — | — |
| 2017-08-14 | $54.13 | $118.28 | 587,900 | — | — |
| 2017-08-11 | $53.68 | $117.30 | 900,200 | — | — |
| 2017-08-10 | $53.54 | $116.99 | 996,900 | — | — |
| 2017-08-09 | $54.03 | $118.06 | 1,268,500 | — | — |
| 2017-08-08 | $54.40 | $118.87 | 634,600 | — | — |
| 2017-08-07 | $54.55 | $119.20 | 1,311,600 | — | — |
| 2017-08-04 | $54.93 | $120.03 | 713,000 | — | — |
| 2017-08-03 | $54.26 | $118.57 | 776,300 | — | — |
| 2017-08-02 | $54.43 | $118.94 | 1,023,900 | — | — |
| 2017-08-01 | $53.74 | $117.43 | 960,600 | — | — |
| 2017-07-31 | $53.55 | $117.02 | 2,114,400 | — | — |
| 2017-07-28 | $54.29 | $118.63 | 1,596,600 | — | — |
| 2017-07-27 | $53.91 | $117.80 | 1,715,500 | — | — |
| 2017-07-26 | $54.19 | $118.11 | 2,921,600 | — | — |
| 2017-07-25 | $55.01 | $119.90 | 32,488,300 | — | — |
| 2017-07-24 | $55.29 | $120.51 | 1,602,800 | — | — |
| 2017-07-21 | $55.94 | $121.92 | 1,250,000 | — | — |
| 2017-07-20 | $56.67 | $123.51 | 2,477,700 | — | — |
| 2017-07-19 | $57.58 | $125.50 | 319,000 | — | — |
| 2017-07-18 | $57.31 | $124.91 | 412,200 | — | — |
| 2017-07-17 | $57.61 | $125.56 | 204,200 | — | — |
| 2017-07-14 | $57.44 | $125.19 | 634,500 | — | — |
| 2017-07-13 | $57.48 | $125.28 | 418,500 | — | — |
| 2017-07-12 | $57.47 | $125.26 | 500,300 | — | — |
| 2017-07-11 | $57.14 | $124.54 | 448,200 | — | — |
| 2017-07-10 | $57.20 | $124.67 | 465,700 | — | — |
| 2017-07-07 | $57.25 | $124.78 | 408,900 | — | — |
| 2017-07-06 | $56.58 | $123.32 | 1,091,500 | — | — |
| 2017-07-05 | $57.20 | $124.67 | 744,900 | — | — |
| 2017-07-03 | $56.55 | $123.25 | 284,300 | — | — |
| 2017-06-30 | $56.33 | $122.77 | 690,300 | — | — |
| 2017-06-29 | $55.95 | $121.94 | 546,800 | — | — |
| 2017-06-28 | $56.50 | $123.14 | 551,700 | — | — |
| 2017-06-27 | $56.28 | $122.66 | 600,800 | — | — |
| 2017-06-26 | $56.75 | $123.69 | 510,100 | — | — |
| 2017-06-23 | $56.36 | $122.84 | 966,100 | — | — |
| 2017-06-22 | $56.27 | $122.64 | 899,500 | — | — |
| 2017-06-21 | $56.45 | $123.03 | 610,300 | — | — |
| 2017-06-20 | $56.79 | $123.77 | 582,000 | — | — |
| 2017-06-19 | $57.52 | $125.37 | 512,700 | — | — |
| 2017-06-16 | $56.74 | $123.67 | 1,877,800 | — | — |
| 2017-06-15 | $56.80 | $123.80 | 517,400 | — | — |
| 2017-06-14 | $56.86 | $123.93 | 459,400 | — | — |
| 2017-06-13 | $56.84 | $123.88 | 795,100 | — | — |
| 2017-06-12 | $56.12 | $122.31 | 633,100 | — | — |
| 2017-06-09 | $56.04 | $122.14 | 1,015,000 | — | — |
| 2017-06-08 | $56.37 | $122.86 | 665,700 | — | — |
| 2017-06-07 | $55.82 | $121.66 | 856,800 | — | — |
| 2017-06-06 | $55.27 | $120.46 | 1,129,100 | — | — |
| 2017-06-05 | $56.17 | $122.42 | 730,600 | — | — |
| 2017-06-02 | $56.25 | $122.60 | 1,144,000 | — | — |
| 2017-06-01 | $55.24 | $120.40 | 706,400 | — | — |
| 2017-05-31 | $54.87 | $119.59 | 1,362,600 | — | — |
| 2017-05-30 | $54.38 | $118.52 | 561,800 | — | — |
| 2017-05-26 | $54.07 | $117.85 | 578,100 | — | — |
| 2017-05-25 | $54.50 | $118.78 | 818,000 | — | — |
| 2017-05-24 | $54.29 | $118.33 | 522,900 | — | — |
| 2017-05-23 | $54.13 | $117.98 | 578,500 | — | — |
| 2017-05-22 | $53.86 | $117.39 | 798,500 | — | — |
| 2017-05-19 | $53.81 | $117.28 | 993,900 | — | — |
| 2017-05-18 | $53.02 | $115.56 | 1,281,300 | — | — |
| 2017-05-17 | $53.43 | $116.45 | 556,200 | — | — |
| 2017-05-16 | $54.50 | $118.78 | 671,700 | — | — |
| 2017-05-15 | $54.00 | $117.69 | 600,200 | — | — |
| 2017-05-12 | $53.54 | $116.69 | 519,700 | — | — |
| 2017-05-11 | $54.11 | $117.93 | 660,400 | — | — |
| 2017-05-10 | $54.35 | $118.46 | 763,800 | — | — |
| 2017-05-09 | $54.84 | $119.52 | 977,700 | — | — |
| 2017-05-08 | $54.84 | $119.52 | 831,900 | — | — |
| 2017-05-05 | $55.33 | $120.59 | 1,092,100 | — | — |
| 2017-05-04 | $54.81 | $119.46 | 1,275,800 | — | — |
| 2017-05-03 | $54.02 | $117.74 | 1,091,000 | — | — |
| 2017-05-02 | $53.21 | $115.97 | 912,500 | — | — |
| 2017-05-01 | $53.67 | $116.97 | 1,481,100 | — | — |
| 2017-04-28 | $53.88 | $117.43 | 1,620,800 | — | — |
| 2017-04-27 | $54.42 | $118.61 | 1,798,000 | — | — |
| 2017-04-26 | $52.97 | $115.45 | 1,149,500 | — | — |
| 2017-04-25 | $52.76 | $114.69 | 955,700 | — | — |
| 2017-04-24 | $52.00 | $113.03 | 934,600 | — | — |
| 2017-04-21 | $51.37 | $111.66 | 719,600 | — | — |
| 2017-04-20 | $51.01 | $110.88 | 802,500 | — | — |
| 2017-04-19 | $50.37 | $109.49 | 594,700 | — | — |
| 2017-04-18 | $50.28 | $109.30 | 817,800 | — | — |
| 2017-04-17 | $50.42 | $109.60 | 677,400 | — | — |
| 2017-04-13 | $49.56 | $107.73 | 595,900 | — | — |
| 2017-04-12 | $49.85 | $108.36 | 808,700 | — | — |
| 2017-04-11 | $50.80 | $110.43 | 760,500 | — | — |
| 2017-04-10 | $50.33 | $109.40 | 666,400 | — | — |
| 2017-04-07 | $49.87 | $108.40 | 833,000 | — | — |
| 2017-04-06 | $49.89 | $108.45 | 1,426,100 | — | — |
| 2017-04-05 | $49.67 | $107.97 | 1,172,400 | — | — |
| 2017-04-04 | $50.13 | $108.97 | 1,069,800 | — | — |
| 2017-04-03 | $50.46 | $109.69 | 914,000 | — | — |
| 2017-03-31 | $51.16 | $111.21 | 772,600 | — | — |
| 2017-03-30 | $51.14 | $111.16 | 538,300 | — | — |
| 2017-03-29 | $50.80 | $110.43 | 983,500 | — | — |
| 2017-03-28 | $51.32 | $111.56 | 838,800 | — | — |
| 2017-03-27 | $51.39 | $111.71 | 507,200 | — | — |
| 2017-03-24 | $51.23 | $111.36 | 413,400 | — | — |
| 2017-03-23 | $51.27 | $111.45 | 479,100 | — | — |
| 2017-03-22 | $51.00 | $110.86 | 679,300 | — | — |
| 2017-03-21 | $50.96 | $110.77 | 895,700 | — | — |
| 2017-03-20 | $52.14 | $113.34 | 552,100 | — | — |
| 2017-03-17 | $52.17 | $113.40 | 1,338,700 | — | — |
| 2017-03-16 | $51.83 | $112.66 | 564,300 | — | — |
| 2017-03-15 | $51.82 | $112.64 | 907,300 | — | — |
| 2017-03-14 | $50.53 | $109.84 | 594,300 | — | — |
| 2017-03-13 | $50.49 | $109.75 | 694,100 | — | — |
| 2017-03-10 | $50.09 | $108.88 | 609,200 | — | — |
| 2017-03-09 | $49.46 | $107.51 | 977,300 | — | — |
| 2017-03-08 | $49.54 | $107.69 | 546,900 | — | — |
| 2017-03-07 | $49.64 | $107.90 | 694,600 | — | — |
| 2017-03-06 | $49.62 | $107.86 | 653,400 | — | — |
| 2017-03-03 | $50.18 | $109.08 | 561,600 | — | — |
| 2017-03-02 | $49.87 | $108.40 | 894,300 | — | — |
| 2017-03-01 | $51.08 | $111.03 | 1,029,400 | — | — |
| 2017-02-28 | $50.36 | $109.47 | 1,279,800 | — | — |
| 2017-02-27 | $51.13 | $111.14 | 1,077,800 | — | — |
| 2017-02-24 | $50.56 | $109.90 | 684,400 | — | — |
| 2017-02-23 | $50.52 | $109.82 | 1,044,800 | — | — |
| 2017-02-22 | $50.48 | $109.73 | 722,500 | — | — |
| 2017-02-21 | $50.29 | $109.32 | 735,900 | — | — |
| 2017-02-17 | $49.59 | $107.80 | 754,500 | — | — |
| 2017-02-16 | $49.68 | $107.99 | 581,300 | — | — |
| 2017-02-15 | $49.34 | $107.25 | 828,500 | — | — |
| 2017-02-14 | $49.67 | $107.97 | 628,300 | — | — |
| 2017-02-13 | $49.95 | $108.58 | 535,400 | — | — |
| 2017-02-10 | $49.83 | $108.32 | 861,300 | — | — |
| 2017-02-09 | $49.89 | $108.45 | 705,900 | — | — |
| 2017-02-08 | $49.36 | $107.30 | 571,900 | — | — |
| 2017-02-07 | $49.36 | $107.30 | 1,054,000 | — | — |
| 2017-02-06 | $49.57 | $107.75 | 1,169,000 | — | — |
| 2017-02-03 | $49.36 | $107.30 | 2,300,100 | — | — |
| 2017-02-02 | $47.19 | $102.58 | 2,708,100 | — | — |
| 2017-02-01 | $48.45 | $105.32 | 2,014,000 | — | — |
| 2017-01-31 | $48.75 | $105.97 | 2,236,700 | — | — |
| 2017-01-30 | $48.45 | $105.32 | 986,500 | — | — |
| 2017-01-27 | $48.58 | $105.60 | 672,500 | — | — |
| 2017-01-26 | $48.81 | $105.80 | 896,900 | — | — |
| 2017-01-25 | $49.41 | $107.10 | 704,000 | — | — |
| 2017-01-24 | $48.98 | $106.16 | 903,000 | — | — |
| 2017-01-23 | $47.97 | $103.97 | 890,500 | — | — |
| 2017-01-20 | $47.89 | $103.80 | 1,325,500 | — | — |
| 2017-01-19 | $47.45 | $102.85 | 1,187,200 | — | — |
| 2017-01-18 | $47.90 | $103.82 | 989,000 | — | — |
| 2017-01-17 | $47.87 | $103.76 | 731,400 | — | — |
| 2017-01-13 | $48.46 | $105.04 | 795,900 | — | — |
| 2017-01-12 | $47.83 | $103.67 | 660,900 | — | — |
| 2017-01-11 | $48.31 | $104.71 | 539,300 | — | — |
| 2017-01-10 | $47.76 | $103.52 | 902,000 | — | — |
| 2017-01-09 | $47.40 | $102.74 | 767,100 | — | — |
| 2017-01-06 | $47.72 | $103.43 | 978,800 | — | — |
| 2017-01-05 | $47.70 | $103.39 | 1,447,700 | — | — |
| 2017-01-04 | $47.92 | $103.87 | 1,041,600 | — | — |
| 2017-01-03 | $47.50 | $102.96 | 887,100 | — | — |