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
- 1981-10-27 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 | $64.64 | $156.39 | 1,539,600 | — | — |
| 2017-12-28 | $64.90 | $157.02 | 1,626,500 | — | — |
| 2017-12-27 | $64.78 | $156.73 | 1,853,000 | — | — |
| 2017-12-26 | $65.02 | $157.31 | 1,563,200 | — | — |
| 2017-12-22 | $64.72 | $156.59 | 1,293,900 | — | — |
| 2017-12-21 | $64.53 | $156.13 | 3,603,500 | — | — |
| 2017-12-20 | $65.29 | $157.97 | 1,665,700 | — | — |
| 2017-12-19 | $65.78 | $159.15 | 2,642,900 | — | — |
| 2017-12-18 | $65.45 | $158.35 | 3,157,200 | — | — |
| 2017-12-15 | $65.33 | $158.06 | 4,988,900 | — | — |
| 2017-12-14 | $64.78 | $156.73 | 3,405,300 | — | — |
| 2017-12-13 | $64.72 | $156.59 | 3,067,400 | — | — |
| 2017-12-12 | $64.31 | $155.60 | 2,577,000 | — | — |
| 2017-12-11 | $64.14 | $155.18 | 1,805,400 | — | — |
| 2017-12-08 | $64.05 | $154.97 | 1,723,900 | — | — |
| 2017-12-07 | $63.52 | $153.68 | 2,794,400 | — | — |
| 2017-12-06 | $63.72 | $154.17 | 2,387,100 | — | — |
| 2017-12-05 | $64.02 | $154.89 | 2,562,400 | — | — |
| 2017-12-04 | $64.25 | $155.45 | 2,945,900 | — | — |
| 2017-12-01 | $65.49 | $158.45 | 2,598,400 | — | — |
| 2017-11-30 | $65.53 | $158.55 | 4,236,400 | — | — |
| 2017-11-29 | $65.18 | $157.31 | 4,770,100 | — | — |
| 2017-11-28 | $66.05 | $159.41 | 5,399,700 | — | — |
| 2017-11-27 | $64.74 | $156.25 | 2,563,100 | — | — |
| 2017-11-24 | $64.12 | $154.76 | 692,500 | — | — |
| 2017-11-22 | $64.04 | $154.56 | 1,553,400 | — | — |
| 2017-11-21 | $64.25 | $155.07 | 2,952,900 | — | — |
| 2017-11-20 | $63.88 | $154.18 | 2,582,400 | — | — |
| 2017-11-17 | $63.88 | $154.18 | 4,883,400 | — | — |
| 2017-11-16 | $64.99 | $156.86 | 2,557,500 | — | — |
| 2017-11-15 | $64.42 | $155.48 | 2,508,100 | — | — |
| 2017-11-14 | $64.46 | $155.58 | 2,304,500 | — | — |
| 2017-11-13 | $64.41 | $155.46 | 1,657,600 | — | — |
| 2017-11-10 | $64.04 | $154.56 | 4,103,000 | — | — |
| 2017-11-09 | $65.39 | $157.82 | 1,626,600 | — | — |
| 2017-11-08 | $65.01 | $156.90 | 1,887,300 | — | — |
| 2017-11-07 | $64.32 | $155.24 | 2,233,800 | — | — |
| 2017-11-06 | $64.36 | $155.33 | 2,178,900 | — | — |
| 2017-11-03 | $64.90 | $156.64 | 1,629,300 | — | — |
| 2017-11-02 | $64.07 | $154.63 | 1,775,000 | — | — |
| 2017-11-01 | $64.20 | $154.95 | 1,848,700 | — | — |
| 2017-10-31 | $64.47 | $155.60 | 2,679,300 | — | — |
| 2017-10-30 | $64.57 | $155.84 | 2,891,500 | — | — |
| 2017-10-27 | $65.68 | $158.52 | 2,460,400 | — | — |
| 2017-10-26 | $64.93 | $156.71 | 2,264,900 | — | — |
| 2017-10-25 | $64.38 | $155.38 | 3,117,200 | — | — |
| 2017-10-24 | $64.35 | $155.31 | 4,001,500 | — | — |
| 2017-10-23 | $64.12 | $154.76 | 1,798,900 | — | — |
| 2017-10-20 | $63.59 | $153.48 | 2,738,600 | — | — |
| 2017-10-19 | $63.47 | $153.19 | 3,306,700 | — | — |
| 2017-10-18 | $63.84 | $154.08 | 1,340,100 | — | — |
| 2017-10-17 | $63.92 | $154.27 | 2,484,400 | — | — |
| 2017-10-16 | $63.65 | $153.62 | 2,715,100 | — | — |
| 2017-10-13 | $62.82 | $151.62 | 2,837,100 | — | — |
| 2017-10-12 | $62.53 | $150.92 | 1,460,000 | — | — |
| 2017-10-11 | $62.01 | $149.66 | 2,280,900 | — | — |
| 2017-10-10 | $61.71 | $148.94 | 2,264,700 | — | — |
| 2017-10-09 | $61.45 | $148.31 | 2,610,200 | — | — |
| 2017-10-06 | $62.91 | $151.84 | 2,513,100 | — | — |
| 2017-10-05 | $62.71 | $151.35 | 1,792,300 | — | — |
| 2017-10-04 | $62.90 | $151.81 | 1,902,800 | — | — |
| 2017-10-03 | $62.62 | $151.14 | 1,648,800 | — | — |
| 2017-10-02 | $63.16 | $152.44 | 1,811,600 | — | — |
| 2017-09-29 | $62.75 | $151.45 | 1,579,100 | — | — |
| 2017-09-28 | $62.34 | $150.46 | 1,529,100 | — | — |
| 2017-09-27 | $62.46 | $150.75 | 2,310,900 | — | — |
| 2017-09-26 | $62.52 | $150.89 | 1,301,600 | — | — |
| 2017-09-25 | $62.76 | $151.47 | 1,679,000 | — | — |
| 2017-09-22 | $63.51 | $153.28 | 2,352,300 | — | — |
| 2017-09-21 | $63.38 | $152.97 | 1,595,000 | — | — |
| 2017-09-20 | $64.28 | $155.14 | 1,680,100 | — | — |
| 2017-09-19 | $64.02 | $154.51 | 1,825,500 | — | — |
| 2017-09-18 | $64.31 | $155.21 | 1,547,200 | — | — |
| 2017-09-15 | $63.96 | $154.37 | 4,525,600 | — | — |
| 2017-09-14 | $64.32 | $155.24 | 1,864,500 | — | — |
| 2017-09-13 | $64.61 | $155.94 | 2,482,500 | — | — |
| 2017-09-12 | $64.15 | $154.83 | 1,840,400 | — | — |
| 2017-09-11 | $64.28 | $155.14 | 2,711,600 | — | — |
| 2017-09-08 | $63.28 | $152.73 | 2,583,000 | — | — |
| 2017-09-07 | $62.84 | $151.67 | 1,724,600 | — | — |
| 2017-09-06 | $62.53 | $150.92 | 1,498,200 | — | — |
| 2017-09-05 | $62.18 | $150.07 | 1,772,600 | — | — |
| 2017-09-01 | $62.23 | $150.19 | 2,214,900 | — | — |
| 2017-08-31 | $62.04 | $149.74 | 3,532,700 | — | — |
| 2017-08-30 | $61.48 | $148.38 | 1,918,700 | — | — |
| 2017-08-29 | $61.41 | $147.83 | 1,562,200 | — | — |
| 2017-08-28 | $61.64 | $148.38 | 2,386,400 | — | — |
| 2017-08-25 | $61.51 | $148.07 | 2,389,300 | — | — |
| 2017-08-24 | $61.51 | $148.07 | 2,286,100 | — | — |
| 2017-08-23 | $61.45 | $147.92 | 2,734,200 | — | — |
| 2017-08-22 | $62.15 | $149.61 | 1,789,700 | — | — |
| 2017-08-21 | $61.11 | $147.11 | 1,677,800 | — | — |
| 2017-08-18 | $60.87 | $146.53 | 2,308,200 | — | — |
| 2017-08-17 | $60.82 | $146.41 | 2,608,700 | — | — |
| 2017-08-16 | $61.36 | $147.71 | 2,965,500 | — | — |
| 2017-08-15 | $60.80 | $146.36 | 2,161,200 | — | — |
| 2017-08-14 | $60.23 | $144.99 | 1,976,400 | — | — |
| 2017-08-11 | $59.84 | $144.05 | 2,213,800 | — | — |
| 2017-08-10 | $59.71 | $143.74 | 2,939,200 | — | — |
| 2017-08-09 | $60.02 | $144.48 | 2,196,800 | — | — |
| 2017-08-08 | $59.72 | $143.76 | 1,969,600 | — | — |
| 2017-08-07 | $59.73 | $143.78 | 1,858,600 | — | — |
| 2017-08-04 | $59.88 | $144.15 | 1,594,200 | — | — |
| 2017-08-03 | $59.59 | $143.45 | 2,017,900 | — | — |
| 2017-08-02 | $59.50 | $143.23 | 3,536,800 | — | — |
| 2017-08-01 | $60.71 | $146.14 | 2,650,200 | — | — |
| 2017-07-31 | $60.48 | $145.59 | 2,042,600 | — | — |
| 2017-07-28 | $60.73 | $146.19 | 2,054,400 | — | — |
| 2017-07-27 | $60.38 | $145.35 | 3,414,600 | — | — |
| 2017-07-26 | $61.22 | $147.37 | 4,118,900 | — | — |
| 2017-07-25 | $62.09 | $149.47 | 3,074,400 | — | — |
| 2017-07-24 | $62.73 | $151.01 | 1,669,200 | — | — |
| 2017-07-21 | $62.67 | $150.86 | 2,798,800 | — | — |
| 2017-07-20 | $63.04 | $151.75 | 2,394,400 | — | — |
| 2017-07-19 | $62.45 | $150.33 | 3,049,300 | — | — |
| 2017-07-18 | $62.14 | $149.59 | 2,239,100 | — | — |
| 2017-07-17 | $62.20 | $149.73 | 2,730,000 | — | — |
| 2017-07-14 | $62.11 | $149.51 | 1,951,300 | — | — |
| 2017-07-13 | $61.30 | $147.56 | 1,736,200 | — | — |
| 2017-07-12 | $61.28 | $147.52 | 1,505,500 | — | — |
| 2017-07-11 | $60.63 | $145.95 | 2,592,400 | — | — |
| 2017-07-10 | $60.55 | $145.76 | 1,542,600 | — | — |
| 2017-07-07 | $60.72 | $146.17 | 2,561,800 | — | — |
| 2017-07-06 | $60.16 | $144.82 | 3,123,100 | — | — |
| 2017-07-05 | $60.71 | $146.14 | 1,782,900 | — | — |
| 2017-07-03 | $60.24 | $145.01 | 1,354,600 | — | — |
| 2017-06-30 | $60.54 | $145.73 | 2,428,600 | — | — |
| 2017-06-29 | $60.16 | $144.82 | 2,062,100 | — | — |
| 2017-06-28 | $60.87 | $146.53 | 2,152,500 | — | — |
| 2017-06-27 | $60.69 | $146.10 | 2,546,800 | — | — |
| 2017-06-26 | $60.98 | $146.79 | 1,911,300 | — | — |
| 2017-06-23 | $61.38 | $147.76 | 3,900,600 | — | — |
| 2017-06-22 | $60.68 | $146.07 | 3,070,500 | — | — |
| 2017-06-21 | $60.05 | $144.55 | 2,411,000 | — | — |
| 2017-06-20 | $59.88 | $144.15 | 3,074,900 | — | — |
| 2017-06-19 | $59.55 | $143.35 | 4,703,700 | — | — |
| 2017-06-16 | $57.93 | $139.45 | 6,522,800 | — | — |
| 2017-06-15 | $57.93 | $139.45 | 3,264,900 | — | — |
| 2017-06-14 | $57.98 | $139.57 | 2,427,700 | — | — |
| 2017-06-13 | $57.88 | $139.33 | 3,731,600 | — | — |
| 2017-06-12 | $57.15 | $137.57 | 5,790,900 | — | — |
| 2017-06-09 | $58.91 | $141.81 | 3,069,900 | — | — |
| 2017-06-08 | $59.76 | $143.86 | 4,531,100 | — | — |
| 2017-06-07 | $59.60 | $143.47 | 2,088,000 | — | — |
| 2017-06-06 | $59.39 | $142.97 | 3,043,900 | — | — |
| 2017-06-05 | $59.59 | $143.45 | 2,714,500 | — | — |
| 2017-06-02 | $59.72 | $143.76 | 3,219,800 | — | — |
| 2017-06-01 | $60.00 | $144.43 | 2,820,200 | — | — |
| 2017-05-31 | $59.31 | $142.77 | 4,111,600 | — | — |
| 2017-05-30 | $59.35 | $142.48 | 2,559,900 | — | — |
| 2017-05-26 | $58.64 | $140.78 | 2,014,100 | — | — |
| 2017-05-25 | $59.14 | $141.98 | 3,216,100 | — | — |
| 2017-05-24 | $58.34 | $140.06 | 2,402,200 | — | — |
| 2017-05-23 | $57.92 | $139.05 | 1,646,300 | — | — |
| 2017-05-22 | $57.65 | $138.40 | 1,440,100 | — | — |
| 2017-05-19 | $57.21 | $137.35 | 2,054,700 | — | — |
| 2017-05-18 | $57.07 | $137.01 | 3,274,300 | — | — |
| 2017-05-17 | $56.86 | $136.51 | 3,144,900 | — | — |
| 2017-05-16 | $57.58 | $138.24 | 4,913,600 | — | — |
| 2017-05-15 | $56.70 | $136.12 | 1,396,500 | — | — |
| 2017-05-12 | $56.19 | $134.90 | 1,508,200 | — | — |
| 2017-05-11 | $56.35 | $135.28 | 2,130,700 | — | — |
| 2017-05-10 | $56.19 | $134.90 | 1,889,800 | — | — |
| 2017-05-09 | $56.14 | $134.78 | 5,019,600 | — | — |
| 2017-05-08 | $55.70 | $133.72 | 2,219,400 | — | — |
| 2017-05-05 | $55.95 | $134.32 | 1,760,800 | — | — |
| 2017-05-04 | $55.96 | $134.35 | 1,776,200 | — | — |
| 2017-05-03 | $55.91 | $134.23 | 2,838,700 | — | — |
| 2017-05-02 | $55.68 | $133.67 | 2,408,900 | — | — |
| 2017-05-01 | $55.59 | $133.46 | 2,548,900 | — | — |
| 2017-04-28 | $55.68 | $133.67 | 3,456,600 | — | — |
| 2017-04-27 | $55.42 | $133.05 | 6,411,300 | — | — |
| 2017-04-26 | $55.59 | $133.46 | 7,921,700 | — | — |
| 2017-04-25 | $53.21 | $127.74 | 4,410,500 | — | — |
| 2017-04-24 | $53.45 | $128.32 | 2,664,000 | — | — |
| 2017-04-21 | $52.88 | $126.95 | 3,217,500 | — | — |
| 2017-04-20 | $52.89 | $126.98 | 2,998,300 | — | — |
| 2017-04-19 | $52.71 | $126.54 | 4,243,000 | — | — |
| 2017-04-18 | $52.73 | $126.59 | 2,933,700 | — | — |
| 2017-04-17 | $52.82 | $126.81 | 3,764,600 | — | — |
| 2017-04-13 | $53.25 | $127.84 | 3,923,800 | — | — |
| 2017-04-12 | $53.53 | $128.51 | 3,741,300 | — | — |
| 2017-04-11 | $52.97 | $127.17 | 2,774,500 | — | — |
| 2017-04-10 | $52.84 | $126.86 | 4,972,000 | — | — |
| 2017-04-07 | $52.79 | $126.74 | 3,417,500 | — | — |
| 2017-04-06 | $52.53 | $126.11 | 2,552,900 | — | — |
| 2017-04-05 | $52.55 | $126.16 | 2,839,800 | — | — |
| 2017-04-04 | $52.38 | $125.75 | 2,816,600 | — | — |
| 2017-04-03 | $52.29 | $125.54 | 2,655,100 | — | — |
| 2017-03-31 | $51.86 | $124.50 | 2,198,900 | — | — |
| 2017-03-30 | $52.25 | $125.44 | 2,530,700 | — | — |
| 2017-03-29 | $51.98 | $124.79 | 2,500,800 | — | — |
| 2017-03-28 | $51.89 | $124.57 | 2,372,700 | — | — |
| 2017-03-27 | $51.83 | $124.43 | 1,568,500 | — | — |
| 2017-03-24 | $52.02 | $124.89 | 2,655,500 | — | — |
| 2017-03-23 | $51.69 | $124.09 | 1,348,200 | — | — |
| 2017-03-22 | $51.79 | $124.33 | 3,170,600 | — | — |
| 2017-03-21 | $51.40 | $123.40 | 3,180,900 | — | — |
| 2017-03-20 | $51.19 | $122.89 | 2,335,000 | — | — |
| 2017-03-17 | $51.63 | $123.95 | 3,494,600 | — | — |
| 2017-03-16 | $51.43 | $123.47 | 2,665,500 | — | — |
| 2017-03-15 | $52.16 | $125.22 | 2,914,900 | — | — |
| 2017-03-14 | $51.90 | $124.60 | 1,758,000 | — | — |
| 2017-03-13 | $52.30 | $125.56 | 2,410,400 | — | — |
| 2017-03-10 | $52.01 | $124.86 | 2,320,600 | — | — |
| 2017-03-09 | $52.13 | $125.15 | 5,026,200 | — | — |
| 2017-03-08 | $51.36 | $123.30 | 4,059,500 | — | — |
| 2017-03-07 | $51.04 | $122.53 | 3,717,500 | — | — |
| 2017-03-06 | $50.68 | $121.67 | 5,087,200 | — | — |
| 2017-03-03 | $50.91 | $122.22 | 2,582,500 | — | — |
| 2017-03-02 | $50.77 | $121.89 | 2,145,600 | — | — |
| 2017-03-01 | $51.21 | $122.94 | 3,649,400 | — | — |
| 2017-02-28 | $50.92 | $121.93 | 6,405,700 | — | — |
| 2017-02-27 | $50.44 | $120.78 | 2,445,300 | — | — |
| 2017-02-24 | $50.49 | $120.90 | 2,470,000 | — | — |
| 2017-02-23 | $50.39 | $120.66 | 1,828,500 | — | — |
| 2017-02-22 | $50.06 | $119.87 | 1,685,000 | — | — |
| 2017-02-21 | $49.96 | $119.64 | 3,427,300 | — | — |
| 2017-02-17 | $49.73 | $119.08 | 2,835,800 | — | — |
| 2017-02-16 | $49.42 | $118.34 | 1,640,000 | — | — |
| 2017-02-15 | $49.44 | $118.39 | 2,594,500 | — | — |
| 2017-02-14 | $48.96 | $117.24 | 2,737,600 | — | — |
| 2017-02-13 | $49.23 | $117.89 | 1,685,900 | — | — |
| 2017-02-10 | $49.00 | $117.34 | 1,397,500 | — | — |
| 2017-02-09 | $48.93 | $117.17 | 2,299,500 | — | — |
| 2017-02-08 | $48.35 | $115.78 | 1,883,500 | — | — |
| 2017-02-07 | $48.59 | $116.35 | 1,854,400 | — | — |
| 2017-02-06 | $48.35 | $115.78 | 1,893,400 | — | — |
| 2017-02-03 | $48.63 | $116.45 | 2,526,600 | — | — |
| 2017-02-02 | $48.13 | $115.25 | 3,928,800 | — | — |
| 2017-02-01 | $48.10 | $115.18 | 6,030,200 | — | — |
| 2017-01-31 | $47.91 | $114.73 | 6,331,700 | — | — |
| 2017-01-30 | $46.90 | $112.31 | 2,451,100 | — | — |
| 2017-01-27 | $47.08 | $112.74 | 2,349,500 | — | — |
| 2017-01-26 | $46.05 | $110.27 | 2,315,100 | — | — |
| 2017-01-25 | $46.14 | $110.49 | 2,662,600 | — | — |
| 2017-01-24 | $45.85 | $109.79 | 1,911,500 | — | — |
| 2017-01-23 | $46.02 | $110.20 | 2,700,300 | — | — |
| 2017-01-20 | $46.23 | $110.70 | 3,541,200 | — | — |
| 2017-01-19 | $46.57 | $111.52 | 1,928,500 | — | — |
| 2017-01-18 | $46.77 | $112.00 | 2,376,800 | — | — |
| 2017-01-17 | $46.52 | $111.40 | 2,570,800 | — | — |
| 2017-01-13 | $46.45 | $111.23 | 1,240,100 | — | — |
| 2017-01-12 | $46.51 | $111.37 | 2,510,400 | — | — |
| 2017-01-11 | $46.99 | $112.52 | 3,649,800 | — | — |
| 2017-01-10 | $46.51 | $111.37 | 2,990,700 | — | — |
| 2017-01-09 | $46.17 | $110.56 | 4,265,700 | — | — |
| 2017-01-06 | $45.52 | $109.00 | 2,930,900 | — | — |
| 2017-01-05 | $45.05 | $107.88 | 2,345,000 | — | — |
| 2017-01-04 | $44.75 | $107.16 | 2,161,500 | — | — |
| 2017-01-03 | $44.44 | $106.42 | 2,937,400 | — | — |