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
- 2011-11-17 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 | $84.83 | $91.19 | 884,800 | — | — |
| 2017-12-28 | $85.56 | $91.98 | 965,700 | — | — |
| 2017-12-27 | $84.73 | $91.08 | 691,900 | — | — |
| 2017-12-26 | $84.88 | $91.24 | 335,600 | — | — |
| 2017-12-22 | $84.79 | $91.15 | 906,300 | — | — |
| 2017-12-21 | $84.98 | $91.35 | 1,661,800 | — | — |
| 2017-12-20 | $85.87 | $92.31 | 1,646,400 | — | — |
| 2017-12-19 | $85.62 | $92.04 | 2,233,900 | — | — |
| 2017-12-18 | $84.24 | $90.56 | 1,676,100 | — | — |
| 2017-12-15 | $84.40 | $90.73 | 2,947,500 | — | — |
| 2017-12-14 | $83.05 | $89.28 | 2,042,400 | — | — |
| 2017-12-13 | $83.56 | $89.83 | 2,130,900 | — | — |
| 2017-12-12 | $85.67 | $92.09 | 2,630,400 | — | — |
| 2017-12-11 | $85.89 | $92.33 | 3,697,200 | — | — |
| 2017-12-08 | $85.22 | $91.61 | 2,677,600 | — | — |
| 2017-12-07 | $84.38 | $90.71 | 2,962,300 | — | — |
| 2017-12-06 | $85.36 | $91.76 | 2,692,600 | — | — |
| 2017-12-05 | $88.77 | $95.43 | 3,522,100 | — | — |
| 2017-12-04 | $87.43 | $93.98 | 3,262,855 | — | — |
| 2017-12-01 | $86.76 | $93.27 | 2,201,085 | — | — |
| 2017-11-30 | $87.74 | $94.32 | 2,639,274 | — | — |
| 2017-11-29 | $85.54 | $91.95 | 1,529,903 | — | — |
| 2017-11-28 | $85.26 | $91.66 | 1,449,495 | — | — |
| 2017-11-27 | $84.47 | $90.80 | 1,330,553 | — | — |
| 2017-11-24 | $84.54 | $90.88 | 751,113 | — | — |
| 2017-11-22 | $84.48 | $90.81 | 2,486,570 | — | — |
| 2017-11-21 | $85.50 | $91.91 | 2,183,906 | — | — |
| 2017-11-20 | $85.62 | $92.04 | 3,556,572 | — | — |
| 2017-11-17 | $82.73 | $88.94 | 1,837,578 | — | — |
| 2017-11-16 | $83.19 | $89.42 | 1,395,691 | — | — |
| 2017-11-15 | $82.28 | $88.45 | 2,702,145 | — | — |
| 2017-11-14 | $84.07 | $90.37 | 4,222,862 | — | — |
| 2017-11-13 | $80.11 | $86.12 | 2,638,081 | — | — |
| 2017-11-10 | $79.87 | $85.86 | 2,279,227 | — | — |
| 2017-11-09 | $80.12 | $86.12 | 1,443,411 | — | — |
| 2017-11-08 | $80.76 | $86.82 | 1,426,589 | — | — |
| 2017-11-07 | $81.53 | $87.64 | 1,405,831 | — | — |
| 2017-11-06 | $81.53 | $87.39 | 1,736,531 | — | — |
| 2017-11-03 | $81.22 | $87.04 | 2,953,629 | — | — |
| 2017-11-02 | $83.24 | $89.22 | 3,675,752 | — | — |
| 2017-11-01 | $83.30 | $89.28 | 2,208,959 | — | — |
| 2017-10-31 | $83.30 | $89.28 | 1,577,504 | — | — |
| 2017-10-30 | $82.36 | $88.27 | 1,378,154 | — | — |
| 2017-10-27 | $82.76 | $88.70 | 1,876,231 | — | — |
| 2017-10-26 | $83.04 | $89.00 | 1,345,943 | — | — |
| 2017-10-25 | $81.64 | $87.50 | 1,361,690 | — | — |
| 2017-10-24 | $82.37 | $88.28 | 1,306,812 | — | — |
| 2017-10-23 | $81.95 | $87.84 | 1,165,322 | — | — |
| 2017-10-20 | $81.17 | $87.00 | 1,953,538 | — | — |
| 2017-10-19 | $81.84 | $87.72 | 1,480,752 | — | — |
| 2017-10-18 | $81.92 | $87.80 | 1,691,078 | — | — |
| 2017-10-17 | $81.51 | $87.36 | 1,897,705 | — | — |
| 2017-10-16 | $82.13 | $88.02 | 2,474,043 | — | — |
| 2017-10-13 | $81.71 | $87.57 | 1,500,555 | — | — |
| 2017-10-12 | $82.23 | $88.13 | 2,308,455 | — | — |
| 2017-10-11 | $83.19 | $89.16 | 2,613,147 | — | — |
| 2017-10-10 | $82.67 | $88.60 | 2,404,253 | — | — |
| 2017-10-09 | $83.92 | $89.95 | 1,132,396 | — | — |
| 2017-10-06 | $84.20 | $90.24 | 1,640,375 | — | — |
| 2017-10-05 | $85.76 | $91.91 | 2,208,482 | — | — |
| 2017-10-04 | $85.76 | $91.91 | 2,006,626 | — | — |
| 2017-10-03 | $83.50 | $89.50 | 1,964,752 | — | — |
| 2017-10-02 | $83.78 | $89.79 | 1,804,174 | — | — |
| 2017-09-29 | $82.48 | $88.40 | 2,790,666 | — | — |
| 2017-09-28 | $81.93 | $87.81 | 4,744,561 | — | — |
| 2017-09-27 | $82.80 | $88.74 | 5,836,275 | — | — |
| 2017-09-26 | $86.43 | $92.63 | 2,710,496 | — | — |
| 2017-09-25 | $86.71 | $92.94 | 2,583,084 | — | — |
| 2017-09-22 | $86.15 | $92.34 | 1,621,048 | — | — |
| 2017-09-21 | $84.69 | $90.77 | 1,256,110 | — | — |
| 2017-09-20 | $84.79 | $90.87 | 1,371,950 | — | — |
| 2017-09-19 | $84.58 | $90.65 | 1,815,627 | — | — |
| 2017-09-18 | $84.30 | $90.35 | 1,626,059 | — | — |
| 2017-09-15 | $83.98 | $90.01 | 2,605,870 | — | — |
| 2017-09-14 | $82.05 | $87.94 | 2,170,544 | — | — |
| 2017-09-13 | $82.14 | $88.03 | 1,308,960 | — | — |
| 2017-09-12 | $81.97 | $87.85 | 1,740,587 | — | — |
| 2017-09-11 | $81.72 | $87.58 | 1,651,470 | — | — |
| 2017-09-08 | $81.02 | $86.84 | 1,499,362 | — | — |
| 2017-09-07 | $81.20 | $87.03 | 1,553,167 | — | — |
| 2017-09-06 | $81.08 | $86.90 | 1,575,118 | — | — |
| 2017-09-05 | $80.96 | $86.78 | 1,555,911 | — | — |
| 2017-09-01 | $81.83 | $87.70 | 1,257,899 | — | — |
| 2017-08-31 | $80.80 | $86.60 | 2,053,869 | — | — |
| 2017-08-30 | $79.67 | $85.39 | 974,442 | — | — |
| 2017-08-29 | $79.01 | $84.68 | 1,042,443 | — | — |
| 2017-08-28 | $79.20 | $84.89 | 1,160,431 | — | — |
| 2017-08-25 | $79.01 | $84.68 | 1,021,089 | — | — |
| 2017-08-24 | $79.24 | $84.92 | 1,524,058 | — | — |
| 2017-08-23 | $78.95 | $84.62 | 990,906 | — | — |
| 2017-08-22 | $78.94 | $84.61 | 1,172,958 | — | — |
| 2017-08-21 | $77.88 | $83.47 | 1,068,093 | — | — |
| 2017-08-18 | $77.34 | $82.89 | 1,868,835 | — | — |
| 2017-08-17 | $77.47 | $83.03 | 2,292,588 | — | — |
| 2017-08-16 | $78.88 | $84.54 | 1,462,618 | — | — |
| 2017-08-15 | $78.24 | $83.86 | 1,246,566 | — | — |
| 2017-08-14 | $78.37 | $83.99 | 1,181,667 | — | — |
| 2017-08-11 | $77.40 | $82.96 | 1,769,100 | — | — |
| 2017-08-10 | $76.40 | $81.89 | 2,774,441 | — | — |
| 2017-08-09 | $77.79 | $83.37 | 2,031,679 | — | — |
| 2017-08-08 | $78.73 | $84.38 | 1,751,801 | — | — |
| 2017-08-07 | $78.35 | $83.97 | 1,956,759 | — | — |
| 2017-08-04 | $78.11 | $83.46 | 1,719,829 | — | — |
| 2017-08-03 | $77.84 | $83.16 | 3,323,817 | — | — |
| 2017-08-02 | $76.30 | $81.52 | 3,199,149 | — | — |
| 2017-08-01 | $75.30 | $80.45 | 2,952,079 | — | — |
| 2017-07-31 | $75.79 | $80.98 | 2,389,698 | — | — |
| 2017-07-28 | $75.40 | $80.56 | 1,571,539 | — | — |
| 2017-07-27 | $75.87 | $81.06 | 1,850,462 | — | — |
| 2017-07-26 | $76.00 | $81.20 | 2,133,442 | — | — |
| 2017-07-25 | $76.22 | $81.44 | 2,039,791 | — | — |
| 2017-07-24 | $75.86 | $81.05 | 2,464,977 | — | — |
| 2017-07-21 | $76.22 | $81.44 | 2,067,946 | — | — |
| 2017-07-20 | $78.04 | $83.38 | 1,683,681 | — | — |
| 2017-07-19 | $77.86 | $83.19 | 1,713,029 | — | — |
| 2017-07-18 | $76.79 | $82.05 | 1,538,016 | — | — |
| 2017-07-17 | $77.06 | $82.33 | 1,719,471 | — | — |
| 2017-07-14 | $76.64 | $81.88 | 2,335,178 | — | — |
| 2017-07-13 | $76.93 | $82.20 | 2,264,791 | — | — |
| 2017-07-12 | $77.62 | $82.93 | 2,280,420 | — | — |
| 2017-07-11 | $76.92 | $82.19 | 2,532,023 | — | — |
| 2017-07-10 | $76.22 | $81.44 | 2,332,196 | — | — |
| 2017-07-07 | $74.70 | $79.82 | 1,964,394 | — | — |
| 2017-07-06 | $72.70 | $77.67 | 1,393,185 | — | — |
| 2017-07-05 | $73.68 | $78.72 | 1,765,044 | — | — |
| 2017-07-03 | $73.60 | $78.63 | 807,422 | — | — |
| 2017-06-30 | $73.47 | $78.50 | 1,912,021 | — | — |
| 2017-06-29 | $72.45 | $77.41 | 1,773,156 | — | — |
| 2017-06-28 | $72.93 | $77.93 | 2,104,452 | — | — |
| 2017-06-27 | $72.50 | $77.46 | 3,872,001 | — | — |
| 2017-06-26 | $72.54 | $77.50 | 1,361,452 | — | — |
| 2017-06-23 | $72.11 | $77.05 | 1,355,248 | — | — |
| 2017-06-22 | $71.88 | $76.80 | 1,288,679 | — | — |
| 2017-06-21 | $71.93 | $76.85 | 1,464,408 | — | — |
| 2017-06-20 | $70.68 | $75.52 | 1,932,064 | — | — |
| 2017-06-19 | $72.51 | $77.47 | 1,857,978 | — | — |
| 2017-06-16 | $71.26 | $76.13 | 2,819,536 | — | — |
| 2017-06-15 | $72.01 | $76.94 | 1,515,229 | — | — |
| 2017-06-14 | $72.03 | $76.96 | 1,088,970 | — | — |
| 2017-06-13 | $72.61 | $77.58 | 2,177,702 | — | — |
| 2017-06-12 | $71.38 | $76.27 | 2,294,139 | — | — |
| 2017-06-09 | $71.83 | $76.74 | 2,363,094 | — | — |
| 2017-06-08 | $72.11 | $77.05 | 3,670,503 | — | — |
| 2017-06-07 | $73.93 | $78.99 | 1,819,444 | — | — |
| 2017-06-06 | $74.48 | $79.57 | 2,168,397 | — | — |
| 2017-06-05 | $73.87 | $78.93 | 1,966,303 | — | — |
| 2017-06-02 | $74.64 | $79.74 | 2,766,328 | — | — |
| 2017-06-01 | $74.75 | $79.87 | 3,049,785 | — | — |
| 2017-05-31 | $73.74 | $78.79 | 2,667,309 | — | — |
| 2017-05-30 | $72.59 | $77.56 | 1,473,952 | — | — |
| 2017-05-26 | $73.34 | $78.36 | 1,201,590 | — | — |
| 2017-05-25 | $72.62 | $77.59 | 1,349,044 | — | — |
| 2017-05-24 | $72.51 | $77.48 | 1,470,134 | — | — |
| 2017-05-23 | $72.42 | $77.38 | 1,371,950 | — | — |
| 2017-05-22 | $73.01 | $78.01 | 2,063,771 | — | — |
| 2017-05-19 | $72.00 | $76.93 | 2,039,434 | — | — |
| 2017-05-18 | $71.36 | $76.24 | 2,937,882 | — | — |
| 2017-05-17 | $71.42 | $76.30 | 2,895,411 | — | — |
| 2017-05-16 | $72.98 | $77.97 | 2,749,149 | — | — |
| 2017-05-15 | $72.67 | $77.65 | 2,289,606 | — | — |
| 2017-05-12 | $72.67 | $77.64 | 2,655,141 | — | — |
| 2017-05-11 | $72.82 | $77.80 | 3,193,542 | — | — |
| 2017-05-10 | $73.56 | $78.60 | 1,983,243 | — | — |
| 2017-05-09 | $73.99 | $79.05 | 2,341,620 | — | — |
| 2017-05-08 | $73.27 | $78.28 | 2,981,904 | — | — |
| 2017-05-05 | $73.51 | $78.28 | 3,725,620 | — | — |
| 2017-05-04 | $73.81 | $78.61 | 5,288,927 | — | — |
| 2017-05-03 | $72.93 | $77.67 | 14,124,762 | — | — |
| 2017-05-02 | $65.76 | $70.03 | 3,506,227 | — | — |
| 2017-05-01 | $67.06 | $71.41 | 1,604,943 | — | — |
| 2017-04-28 | $67.39 | $71.77 | 1,925,144 | — | — |
| 2017-04-27 | $67.02 | $71.37 | 2,050,051 | — | — |
| 2017-04-26 | $66.43 | $70.74 | 2,599,308 | — | — |
| 2017-04-25 | $66.57 | $70.89 | 2,440,520 | — | — |
| 2017-04-24 | $66.43 | $70.74 | 3,124,706 | — | — |
| 2017-04-21 | $64.21 | $68.38 | 1,827,915 | — | — |
| 2017-04-20 | $65.30 | $69.54 | 2,731,016 | — | — |
| 2017-04-19 | $63.18 | $67.28 | 1,718,636 | — | — |
| 2017-04-18 | $62.32 | $66.37 | 1,448,899 | — | — |
| 2017-04-17 | $62.62 | $66.69 | 1,609,596 | — | — |
| 2017-04-13 | $61.82 | $65.83 | 1,373,024 | — | — |
| 2017-04-12 | $62.26 | $66.30 | 3,354,716 | — | — |
| 2017-04-11 | $62.79 | $66.87 | 2,280,777 | — | — |
| 2017-04-10 | $63.31 | $67.42 | 1,311,226 | — | — |
| 2017-04-07 | $62.98 | $67.07 | 1,834,357 | — | — |
| 2017-04-06 | $62.97 | $67.05 | 2,498,500 | — | — |
| 2017-04-05 | $62.94 | $67.03 | 2,995,384 | — | — |
| 2017-04-04 | $63.69 | $67.82 | 3,623,738 | — | — |
| 2017-04-03 | $65.59 | $69.85 | 2,902,450 | — | — |
| 2017-03-31 | $67.47 | $71.85 | 2,072,838 | — | — |
| 2017-03-30 | $67.90 | $72.30 | 1,192,404 | — | — |
| 2017-03-29 | $67.47 | $71.85 | 931,375 | — | — |
| 2017-03-28 | $67.38 | $71.75 | 1,508,429 | — | — |
| 2017-03-27 | $66.60 | $70.92 | 1,846,764 | — | — |
| 2017-03-24 | $66.14 | $70.43 | 1,885,417 | — | — |
| 2017-03-23 | $65.88 | $70.16 | 1,790,812 | — | — |
| 2017-03-22 | $65.99 | $70.28 | 3,536,887 | — | — |
| 2017-03-21 | $65.52 | $69.77 | 2,851,509 | — | — |
| 2017-03-20 | $68.00 | $72.41 | 1,977,636 | — | — |
| 2017-03-17 | $68.61 | $73.06 | 2,602,768 | — | — |
| 2017-03-16 | $68.96 | $73.44 | 2,599,070 | — | — |
| 2017-03-15 | $68.98 | $73.45 | 3,342,190 | — | — |
| 2017-03-14 | $67.90 | $72.30 | 3,283,852 | — | — |
| 2017-03-13 | $67.23 | $71.59 | 4,893,090 | — | — |
| 2017-03-10 | $64.62 | $68.81 | 1,621,645 | — | — |
| 2017-03-09 | $63.95 | $68.10 | 1,221,274 | — | — |
| 2017-03-08 | $64.23 | $68.40 | 1,319,697 | — | — |
| 2017-03-07 | $63.68 | $67.81 | 1,489,461 | — | — |
| 2017-03-06 | $63.64 | $67.77 | 1,856,189 | — | — |
| 2017-03-03 | $64.69 | $68.89 | 1,499,005 | — | — |
| 2017-03-02 | $64.87 | $69.08 | 2,288,771 | — | — |
| 2017-03-01 | $64.35 | $68.53 | 2,886,106 | — | — |
| 2017-02-28 | $63.81 | $67.96 | 2,313,227 | — | — |
| 2017-02-27 | $64.71 | $68.91 | 2,100,992 | — | — |
| 2017-02-24 | $64.28 | $68.46 | 3,201,893 | — | — |
| 2017-02-23 | $63.69 | $67.82 | 2,459,012 | — | — |
| 2017-02-22 | $63.82 | $67.96 | 2,750,342 | — | — |
| 2017-02-21 | $63.57 | $67.70 | 1,698,593 | — | — |
| 2017-02-17 | $63.25 | $67.36 | 1,765,521 | — | — |
| 2017-02-16 | $63.05 | $67.14 | 1,799,163 | — | — |
| 2017-02-15 | $63.91 | $68.06 | 1,575,714 | — | — |
| 2017-02-14 | $63.67 | $67.80 | 2,167,681 | — | — |
| 2017-02-13 | $63.70 | $67.84 | 2,747,718 | — | — |
| 2017-02-10 | $62.30 | $66.34 | 1,997,201 | — | — |
| 2017-02-09 | $61.83 | $65.84 | 2,259,065 | — | — |
| 2017-02-08 | $61.98 | $66.00 | 1,967,138 | — | — |
| 2017-02-07 | $62.12 | $66.15 | 2,760,841 | — | — |
| 2017-02-06 | $61.80 | $65.81 | 1,757,766 | — | — |
| 2017-02-03 | $61.81 | $65.82 | 2,462,352 | — | — |
| 2017-02-02 | $61.62 | $65.62 | 6,038,727 | — | — |
| 2017-02-01 | $59.51 | $63.12 | 2,424,773 | — | — |
| 2017-01-31 | $58.73 | $62.28 | 3,325,726 | — | — |
| 2017-01-30 | $58.42 | $61.96 | 2,763,465 | — | — |
| 2017-01-27 | $59.51 | $63.11 | 2,846,617 | — | — |
| 2017-01-26 | $60.23 | $63.88 | 2,467,482 | — | — |
| 2017-01-25 | $61.50 | $65.22 | 2,350,210 | — | — |
| 2017-01-24 | $59.89 | $63.52 | 3,051,933 | — | — |
| 2017-01-23 | $58.73 | $62.29 | 2,169,590 | — | — |
| 2017-01-20 | $59.23 | $62.82 | 2,480,724 | — | — |
| 2017-01-19 | $60.36 | $64.02 | 2,224,229 | — | — |
| 2017-01-18 | $59.93 | $63.56 | 2,103,259 | — | — |
| 2017-01-17 | $60.09 | $63.73 | 2,338,996 | — | — |
| 2017-01-13 | $60.04 | $63.68 | 1,749,535 | — | — |
| 2017-01-12 | $59.56 | $63.17 | 1,971,433 | — | — |
| 2017-01-11 | $59.97 | $63.60 | 3,681,479 | — | — |
| 2017-01-10 | $59.07 | $62.65 | 3,251,402 | — | — |
| 2017-01-09 | $57.05 | $60.50 | 3,023,897 | — | — |
| 2017-01-06 | $57.98 | $61.49 | 1,699,309 | — | — |
| 2017-01-05 | $58.35 | $61.88 | 2,373,116 | — | — |
| 2017-01-04 | $58.71 | $62.26 | 2,954,465 | — | — |
| 2017-01-03 | $56.61 | $60.04 | 2,462,471 | — | — |