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
- 1993-05-12 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 | $69.40 | $166.70 | 2,048,400 | — | — |
| 2017-12-28 | $68.22 | $163.86 | 1,222,550 | — | — |
| 2017-12-27 | $67.44 | $161.99 | 1,283,450 | — | — |
| 2017-12-26 | $67.30 | $161.65 | 856,250 | — | — |
| 2017-12-22 | $67.22 | $161.46 | 1,474,450 | — | — |
| 2017-12-21 | $66.88 | $160.64 | 2,085,500 | — | — |
| 2017-12-20 | $66.02 | $158.58 | 754,500 | — | — |
| 2017-12-19 | $66.30 | $159.25 | 929,000 | — | — |
| 2017-12-18 | $66.68 | $160.16 | 828,200 | — | — |
| 2017-12-15 | $66.26 | $159.15 | 1,128,200 | — | — |
| 2017-12-14 | $66.58 | $159.92 | 1,588,000 | — | — |
| 2017-12-13 | $67.14 | $161.27 | 2,486,450 | — | — |
| 2017-12-12 | $66.84 | $160.55 | 1,108,400 | — | — |
| 2017-12-11 | $66.24 | $159.10 | 1,968,950 | — | — |
| 2017-12-08 | $65.48 | $157.28 | 1,210,600 | — | — |
| 2017-12-07 | $64.44 | $154.78 | 1,739,950 | — | — |
| 2017-12-06 | $64.18 | $154.16 | 1,338,000 | — | — |
| 2017-12-05 | $64.40 | $154.69 | 1,678,150 | — | — |
| 2017-12-04 | $64.34 | $154.54 | 1,556,800 | — | — |
| 2017-12-01 | $65.70 | $157.81 | 1,653,300 | — | — |
| 2017-11-30 | $65.74 | $157.90 | 2,157,800 | — | — |
| 2017-11-29 | $66.64 | $160.07 | 1,797,400 | — | — |
| 2017-11-28 | $67.04 | $161.03 | 1,676,250 | — | — |
| 2017-11-27 | $67.36 | $161.80 | 822,350 | — | — |
| 2017-11-24 | $67.68 | $162.56 | 477,950 | — | — |
| 2017-11-22 | $67.66 | $162.52 | 638,600 | — | — |
| 2017-11-21 | $67.46 | $162.04 | 679,250 | — | — |
| 2017-11-20 | $66.76 | $160.35 | 947,050 | — | — |
| 2017-11-17 | $66.92 | $160.74 | 1,233,750 | — | — |
| 2017-11-16 | $67.04 | $161.03 | 995,600 | — | — |
| 2017-11-15 | $66.78 | $160.40 | 1,105,850 | — | — |
| 2017-11-14 | $66.50 | $159.73 | 1,457,100 | — | — |
| 2017-11-13 | $65.82 | $158.10 | 1,208,100 | — | — |
| 2017-11-10 | $65.82 | $158.10 | 2,461,200 | — | — |
| 2017-11-09 | $66.22 | $159.06 | 1,869,300 | — | — |
| 2017-11-08 | $66.66 | $160.11 | 2,217,400 | — | — |
| 2017-11-07 | $67.22 | $161.46 | 2,204,750 | — | — |
| 2017-11-06 | $68.44 | $164.39 | 1,695,300 | — | — |
| 2017-11-03 | $68.96 | $165.64 | 1,461,900 | — | — |
| 2017-11-02 | $68.22 | $163.86 | 1,617,200 | — | — |
| 2017-11-01 | $69.12 | $166.02 | 1,988,100 | — | — |
| 2017-10-31 | $69.00 | $165.73 | 2,515,450 | — | — |
| 2017-10-30 | $67.54 | $162.23 | 1,451,850 | — | — |
| 2017-10-27 | $66.98 | $160.88 | 1,266,100 | — | — |
| 2017-10-26 | $67.06 | $161.07 | 1,817,550 | — | — |
| 2017-10-25 | $68.24 | $163.91 | 1,612,500 | — | — |
| 2017-10-24 | $68.42 | $164.34 | 2,310,750 | — | — |
| 2017-10-23 | $68.78 | $165.21 | 1,287,500 | — | — |
| 2017-10-20 | $69.24 | $166.31 | 1,151,000 | — | — |
| 2017-10-19 | $69.42 | $166.74 | 1,221,850 | — | — |
| 2017-10-18 | $69.30 | $166.45 | 1,891,350 | — | — |
| 2017-10-17 | $69.56 | $167.08 | 3,222,250 | — | — |
| 2017-10-16 | $69.30 | $166.45 | 1,744,650 | — | — |
| 2017-10-13 | $69.22 | $166.26 | 1,432,450 | — | — |
| 2017-10-12 | $69.06 | $165.88 | 2,535,850 | — | — |
| 2017-10-11 | $69.18 | $166.17 | 1,385,500 | — | — |
| 2017-10-10 | $69.26 | $166.36 | 1,842,650 | — | — |
| 2017-10-09 | $68.96 | $165.64 | 1,276,950 | — | — |
| 2017-10-06 | $68.52 | $164.58 | 1,486,800 | — | — |
| 2017-10-05 | $68.46 | $164.44 | 2,362,000 | — | — |
| 2017-10-04 | $68.70 | $165.01 | 1,110,700 | — | — |
| 2017-10-03 | $68.52 | $164.58 | 1,969,150 | — | — |
| 2017-10-02 | $68.54 | $164.63 | 2,572,750 | — | — |
| 2017-09-29 | $67.76 | $162.76 | 1,235,800 | — | — |
| 2017-09-28 | $66.96 | $160.83 | 1,326,600 | — | — |
| 2017-09-27 | $66.62 | $160.02 | 2,197,750 | — | — |
| 2017-09-26 | $66.70 | $160.21 | 2,546,050 | — | — |
| 2017-09-25 | $68.00 | $163.33 | 3,091,750 | — | — |
| 2017-09-22 | $67.90 | $163.09 | 5,116,700 | — | — |
| 2017-09-21 | $65.62 | $157.62 | 1,556,150 | — | — |
| 2017-09-20 | $65.86 | $158.19 | 4,085,200 | — | — |
| 2017-09-19 | $65.34 | $156.94 | 2,193,450 | — | — |
| 2017-09-18 | $64.84 | $155.74 | 2,286,500 | — | — |
| 2017-09-15 | $65.06 | $156.27 | 1,550,350 | — | — |
| 2017-09-14 | $65.24 | $156.70 | 1,800,300 | — | — |
| 2017-09-13 | $65.30 | $156.85 | 3,292,950 | — | — |
| 2017-09-12 | $66.84 | $160.55 | 3,776,200 | — | — |
| 2017-09-11 | $65.98 | $158.48 | 6,055,000 | — | — |
| 2017-09-08 | $64.50 | $154.93 | 2,633,200 | — | — |
| 2017-09-07 | $63.78 | $153.20 | 5,129,400 | — | — |
| 2017-09-06 | $60.68 | $145.75 | 4,652,550 | — | — |
| 2017-09-05 | $60.14 | $144.45 | 2,359,300 | — | — |
| 2017-09-01 | $60.22 | $144.65 | 1,198,100 | — | — |
| 2017-08-31 | $59.66 | $143.30 | 2,248,800 | — | — |
| 2017-08-30 | $58.50 | $140.51 | 973,150 | — | — |
| 2017-08-29 | $58.92 | $141.52 | 1,002,950 | — | — |
| 2017-08-28 | $58.88 | $141.43 | 785,150 | — | — |
| 2017-08-25 | $58.48 | $140.47 | 1,097,200 | — | — |
| 2017-08-24 | $58.94 | $141.57 | 1,483,150 | — | — |
| 2017-08-23 | $58.28 | $139.99 | 1,221,650 | — | — |
| 2017-08-22 | $58.14 | $139.65 | 1,734,900 | — | — |
| 2017-08-21 | $57.92 | $139.12 | 1,618,950 | — | — |
| 2017-08-18 | $58.24 | $139.89 | 2,092,450 | — | — |
| 2017-08-17 | $58.16 | $139.70 | 2,306,150 | — | — |
| 2017-08-16 | $58.36 | $140.18 | 1,321,500 | — | — |
| 2017-08-15 | $58.12 | $139.60 | 1,064,700 | — | — |
| 2017-08-14 | $58.20 | $139.79 | 1,170,250 | — | — |
| 2017-08-11 | $58.16 | $139.70 | 1,626,750 | — | — |
| 2017-08-10 | $58.06 | $139.46 | 2,933,450 | — | — |
| 2017-08-09 | $58.94 | $141.57 | 2,066,050 | — | — |
| 2017-08-08 | $59.50 | $140.75 | 3,677,200 | — | — |
| 2017-08-07 | $60.12 | $142.22 | 1,784,400 | — | — |
| 2017-08-04 | $60.34 | $142.74 | 2,594,550 | — | — |
| 2017-08-03 | $60.68 | $143.55 | 2,154,900 | — | — |
| 2017-08-02 | $60.66 | $143.50 | 2,838,000 | — | — |
| 2017-08-01 | $59.84 | $141.56 | 3,179,050 | — | — |
| 2017-07-31 | $60.36 | $142.79 | 5,399,200 | — | — |
| 2017-07-28 | $60.54 | $143.21 | 6,644,400 | — | — |
| 2017-07-27 | $57.76 | $136.64 | 13,588,450 | — | — |
| 2017-07-26 | $67.88 | $160.58 | 2,032,850 | — | — |
| 2017-07-25 | $67.56 | $159.82 | 1,586,900 | — | — |
| 2017-07-24 | $67.70 | $160.15 | 2,058,100 | — | — |
| 2017-07-21 | $68.10 | $161.10 | 1,801,350 | — | — |
| 2017-07-20 | $67.78 | $160.34 | 1,682,950 | — | — |
| 2017-07-19 | $67.20 | $158.97 | 2,345,950 | — | — |
| 2017-07-18 | $67.02 | $158.54 | 1,812,200 | — | — |
| 2017-07-17 | $66.76 | $157.93 | 2,110,450 | — | — |
| 2017-07-14 | $67.74 | $160.25 | 5,828,300 | — | — |
| 2017-07-13 | $64.78 | $153.24 | 10,588,250 | — | — |
| 2017-07-12 | $65.84 | $155.75 | 4,969,900 | — | — |
| 2017-07-11 | $66.48 | $157.27 | 1,793,350 | — | — |
| 2017-07-10 | $67.26 | $159.11 | 1,265,350 | — | — |
| 2017-07-07 | $67.50 | $159.68 | 1,409,750 | — | — |
| 2017-07-06 | $67.28 | $159.16 | 1,992,300 | — | — |
| 2017-07-05 | $68.32 | $161.62 | 1,289,350 | — | — |
| 2017-07-03 | $67.76 | $160.29 | 851,700 | — | — |
| 2017-06-30 | $68.18 | $161.29 | 1,348,800 | — | — |
| 2017-06-29 | $68.24 | $161.43 | 1,697,700 | — | — |
| 2017-06-28 | $68.70 | $162.52 | 1,936,850 | — | — |
| 2017-06-27 | $69.14 | $163.56 | 1,483,950 | — | — |
| 2017-06-26 | $70.30 | $166.30 | 1,415,050 | — | — |
| 2017-06-23 | $70.14 | $165.92 | 1,564,150 | — | — |
| 2017-06-22 | $70.72 | $167.30 | 2,007,650 | — | — |
| 2017-06-21 | $69.76 | $165.03 | 1,819,800 | — | — |
| 2017-06-20 | $69.44 | $164.27 | 2,582,200 | — | — |
| 2017-06-19 | $69.28 | $163.89 | 1,975,050 | — | — |
| 2017-06-16 | $69.08 | $163.42 | 1,255,650 | — | — |
| 2017-06-15 | $68.22 | $161.38 | 1,647,900 | — | — |
| 2017-06-14 | $68.72 | $162.57 | 1,369,850 | — | — |
| 2017-06-13 | $68.38 | $161.76 | 1,655,200 | — | — |
| 2017-06-12 | $68.12 | $161.15 | 1,633,300 | — | — |
| 2017-06-09 | $68.34 | $161.67 | 3,473,750 | — | — |
| 2017-06-08 | $69.64 | $164.74 | 1,576,600 | — | — |
| 2017-06-07 | $69.76 | $165.03 | 2,523,200 | — | — |
| 2017-06-06 | $69.88 | $165.31 | 1,594,000 | — | — |
| 2017-06-05 | $69.84 | $165.21 | 2,297,550 | — | — |
| 2017-06-02 | $70.22 | $166.11 | 2,557,900 | — | — |
| 2017-06-01 | $69.62 | $164.69 | 2,077,700 | — | — |
| 2017-05-31 | $68.78 | $162.71 | 1,851,800 | — | — |
| 2017-05-30 | $68.02 | $160.91 | 1,301,550 | — | — |
| 2017-05-26 | $67.70 | $160.15 | 1,277,650 | — | — |
| 2017-05-25 | $68.68 | $162.47 | 1,303,050 | — | — |
| 2017-05-24 | $68.54 | $162.14 | 2,140,550 | — | — |
| 2017-05-23 | $68.16 | $161.24 | 1,989,450 | — | — |
| 2017-05-22 | $67.90 | $160.63 | 2,188,500 | — | — |
| 2017-05-19 | $67.80 | $160.39 | 1,607,950 | — | — |
| 2017-05-18 | $68.04 | $160.96 | 1,861,900 | — | — |
| 2017-05-17 | $68.34 | $161.67 | 2,790,500 | — | — |
| 2017-05-16 | $68.82 | $162.80 | 2,475,750 | — | — |
| 2017-05-15 | $68.42 | $161.86 | 3,007,150 | — | — |
| 2017-05-12 | $68.00 | $160.86 | 9,666,150 | — | — |
| 2017-05-11 | $62.26 | $147.28 | 1,358,950 | — | — |
| 2017-05-10 | $62.08 | $146.86 | 1,302,300 | — | — |
| 2017-05-09 | $61.80 | $146.19 | 2,179,700 | — | — |
| 2017-05-08 | $60.46 | $143.03 | 1,255,500 | — | — |
| 2017-05-05 | $60.92 | $144.11 | 1,302,550 | — | — |
| 2017-05-04 | $61.26 | $144.92 | 1,845,550 | — | — |
| 2017-05-03 | $61.00 | $144.30 | 1,510,000 | — | — |
| 2017-05-02 | $61.40 | $145.25 | 2,220,700 | — | — |
| 2017-05-01 | $60.54 | $143.21 | 1,451,000 | — | — |
| 2017-04-28 | $60.50 | $143.12 | 2,465,250 | — | — |
| 2017-04-27 | $61.72 | $146.01 | 2,345,000 | — | — |
| 2017-04-26 | $61.16 | $144.68 | 2,102,550 | — | — |
| 2017-04-25 | $60.98 | $144.26 | 1,510,500 | — | — |
| 2017-04-24 | $60.48 | $143.07 | 1,321,300 | — | — |
| 2017-04-21 | $59.52 | $140.80 | 1,022,400 | — | — |
| 2017-04-20 | $59.80 | $141.46 | 1,589,950 | — | — |
| 2017-04-19 | $59.54 | $140.85 | 1,820,850 | — | — |
| 2017-04-18 | $59.52 | $140.80 | 2,222,050 | — | — |
| 2017-04-17 | $60.30 | $142.65 | 1,287,000 | — | — |
| 2017-04-13 | $60.28 | $142.60 | 1,324,950 | — | — |
| 2017-04-12 | $60.28 | $142.60 | 1,162,350 | — | — |
| 2017-04-11 | $60.36 | $142.79 | 1,481,600 | — | — |
| 2017-04-10 | $59.80 | $141.46 | 1,961,600 | — | — |
| 2017-04-07 | $60.60 | $143.36 | 3,500,300 | — | — |
| 2017-04-06 | $60.88 | $144.02 | 1,964,000 | — | — |
| 2017-04-05 | $60.92 | $144.11 | 2,677,550 | — | — |
| 2017-04-04 | $62.56 | $147.99 | 1,428,300 | — | — |
| 2017-04-03 | $62.28 | $147.33 | 1,405,900 | — | — |
| 2017-03-31 | $62.28 | $147.33 | 1,371,700 | — | — |
| 2017-03-30 | $62.34 | $147.47 | 1,134,300 | — | — |
| 2017-03-29 | $62.58 | $148.04 | 1,740,300 | — | — |
| 2017-03-28 | $62.66 | $148.23 | 2,287,900 | — | — |
| 2017-03-27 | $63.60 | $150.45 | 2,258,700 | — | — |
| 2017-03-24 | $62.62 | $148.13 | 1,991,800 | — | — |
| 2017-03-23 | $62.60 | $148.09 | 5,634,450 | — | — |
| 2017-03-22 | $61.96 | $146.57 | 3,067,100 | — | — |
| 2017-03-21 | $60.74 | $143.69 | 1,960,400 | — | — |
| 2017-03-20 | $61.40 | $145.25 | 1,721,950 | — | — |
| 2017-03-17 | $61.38 | $145.20 | 2,179,350 | — | — |
| 2017-03-16 | $61.04 | $144.40 | 1,550,650 | — | — |
| 2017-03-15 | $60.42 | $142.93 | 2,570,350 | — | — |
| 2017-03-14 | $60.60 | $143.36 | 3,799,450 | — | — |
| 2017-03-13 | $60.14 | $142.27 | 1,978,800 | — | — |
| 2017-03-10 | $59.10 | $139.81 | 1,966,000 | — | — |
| 2017-03-09 | $59.12 | $139.86 | 1,881,850 | — | — |
| 2017-03-08 | $58.82 | $139.15 | 2,306,450 | — | — |
| 2017-03-07 | $59.00 | $139.57 | 1,985,900 | — | — |
| 2017-03-06 | $59.24 | $140.14 | 1,682,850 | — | — |
| 2017-03-03 | $59.84 | $141.56 | 2,652,000 | — | — |
| 2017-03-02 | $59.20 | $140.04 | 3,402,450 | — | — |
| 2017-03-01 | $58.64 | $138.72 | 3,473,500 | — | — |
| 2017-02-28 | $58.52 | $138.44 | 1,964,800 | — | — |
| 2017-02-27 | $58.74 | $138.96 | 1,815,700 | — | — |
| 2017-02-24 | $58.70 | $138.86 | 1,769,800 | — | — |
| 2017-02-23 | $59.02 | $139.62 | 2,606,500 | — | — |
| 2017-02-22 | $57.84 | $136.83 | 2,559,500 | — | — |
| 2017-02-21 | $58.02 | $137.25 | 2,235,900 | — | — |
| 2017-02-17 | $58.32 | $137.96 | 2,248,050 | — | — |
| 2017-02-16 | $57.52 | $136.07 | 2,200,250 | — | — |
| 2017-02-15 | $57.68 | $136.45 | 1,879,200 | — | — |
| 2017-02-14 | $59.18 | $135.50 | 2,739,700 | — | — |
| 2017-02-13 | $59.28 | $135.73 | 2,741,350 | — | — |
| 2017-02-10 | $59.06 | $135.23 | 4,350,450 | — | — |
| 2017-02-09 | $58.60 | $134.17 | 3,632,000 | — | — |
| 2017-02-08 | $57.24 | $131.06 | 2,554,500 | — | — |
| 2017-02-07 | $56.52 | $129.41 | 3,170,700 | — | — |
| 2017-02-06 | $56.18 | $128.63 | 3,150,150 | — | — |
| 2017-02-03 | $55.84 | $127.85 | 5,394,200 | — | — |
| 2017-02-02 | $55.12 | $126.21 | 5,599,600 | — | — |
| 2017-02-01 | $55.52 | $127.12 | 5,006,050 | — | — |
| 2017-01-31 | $54.46 | $124.70 | 5,320,950 | — | — |
| 2017-01-30 | $54.18 | $124.05 | 3,071,500 | — | — |
| 2017-01-27 | $54.10 | $123.87 | 3,689,350 | — | — |
| 2017-01-26 | $53.44 | $122.36 | 5,196,300 | — | — |
| 2017-01-25 | $54.58 | $124.97 | 2,395,850 | — | — |
| 2017-01-24 | $53.98 | $123.60 | 4,640,400 | — | — |
| 2017-01-23 | $54.20 | $124.10 | 2,753,550 | — | — |
| 2017-01-20 | $54.14 | $123.96 | 5,062,800 | — | — |
| 2017-01-19 | $55.82 | $127.81 | 1,846,500 | — | — |
| 2017-01-18 | $57.00 | $130.51 | 3,070,900 | — | — |
| 2017-01-17 | $56.94 | $130.37 | 3,660,300 | — | — |
| 2017-01-13 | $57.16 | $130.88 | 2,579,900 | — | — |
| 2017-01-12 | $56.48 | $129.32 | 4,274,500 | — | — |
| 2017-01-11 | $56.36 | $129.05 | 3,574,850 | — | — |
| 2017-01-10 | $57.50 | $131.66 | 2,666,100 | — | — |
| 2017-01-09 | $57.06 | $130.65 | 2,079,300 | — | — |
| 2017-01-06 | $56.86 | $130.19 | 3,027,750 | — | — |
| 2017-01-05 | $57.38 | $131.38 | 2,791,500 | — | — |
| 2017-01-04 | $55.86 | $127.90 | 2,281,250 | — | — |
| 2017-01-03 | $55.42 | $126.89 | 2,565,400 | — | — |