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
- 1973-05-03 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 | $53.86 | $127.46 | 2,369,300 | — | — |
| 2017-12-28 | $54.12 | $128.08 | 4,051,600 | — | — |
| 2017-12-27 | $53.84 | $127.42 | 2,225,500 | — | — |
| 2017-12-26 | $53.81 | $127.34 | 1,841,900 | — | — |
| 2017-12-22 | $54.00 | $127.79 | 2,482,300 | — | — |
| 2017-12-21 | $54.36 | $128.65 | 3,658,700 | — | — |
| 2017-12-20 | $53.95 | $127.68 | 3,782,100 | — | — |
| 2017-12-19 | $54.20 | $128.27 | 4,306,900 | — | — |
| 2017-12-18 | $54.42 | $128.79 | 3,975,100 | — | — |
| 2017-12-15 | $54.20 | $128.27 | 9,190,500 | — | — |
| 2017-12-14 | $54.02 | $127.84 | 3,449,000 | — | — |
| 2017-12-13 | $54.38 | $128.69 | 4,294,900 | — | — |
| 2017-12-12 | $54.97 | $130.09 | 4,945,000 | — | — |
| 2017-12-11 | $54.54 | $129.07 | 4,123,500 | — | — |
| 2017-12-08 | $54.67 | $129.38 | 4,466,300 | — | — |
| 2017-12-07 | $54.22 | $128.31 | 4,359,200 | — | — |
| 2017-12-06 | $54.02 | $127.84 | 3,815,000 | — | — |
| 2017-12-05 | $54.43 | $128.81 | 4,161,900 | — | — |
| 2017-12-04 | $54.97 | $130.09 | 5,985,900 | — | — |
| 2017-12-01 | $54.45 | $128.86 | 5,679,700 | — | — |
| 2017-11-30 | $54.74 | $129.55 | 7,684,500 | — | — |
| 2017-11-29 | $54.41 | $128.76 | 6,994,400 | — | — |
| 2017-11-28 | $53.13 | $125.74 | 4,493,300 | — | — |
| 2017-11-27 | $52.18 | $123.49 | 4,774,100 | — | — |
| 2017-11-24 | $52.23 | $123.61 | 1,326,900 | — | — |
| 2017-11-22 | $52.43 | $124.08 | 4,545,600 | — | — |
| 2017-11-21 | $52.42 | $124.06 | 4,905,400 | — | — |
| 2017-11-20 | $52.52 | $124.29 | 4,558,100 | — | — |
| 2017-11-17 | $52.47 | $124.17 | 4,337,100 | — | — |
| 2017-11-16 | $52.23 | $123.61 | 5,229,700 | — | — |
| 2017-11-15 | $51.94 | $122.92 | 4,890,900 | — | — |
| 2017-11-14 | $51.85 | $122.71 | 6,879,600 | — | — |
| 2017-11-13 | $51.02 | $120.74 | 3,058,100 | — | — |
| 2017-11-10 | $50.93 | $120.53 | 3,552,500 | — | — |
| 2017-11-09 | $50.82 | $120.27 | 4,432,100 | — | — |
| 2017-11-08 | $51.22 | $121.22 | 3,267,700 | — | — |
| 2017-11-07 | $51.07 | $120.86 | 3,933,600 | — | — |
| 2017-11-06 | $51.35 | $121.52 | 3,847,800 | — | — |
| 2017-11-03 | $51.33 | $121.48 | 5,563,900 | — | — |
| 2017-11-02 | $51.40 | $121.64 | 5,934,300 | — | — |
| 2017-11-01 | $51.65 | $122.23 | 3,561,500 | — | — |
| 2017-10-31 | $51.45 | $121.76 | 3,745,600 | — | — |
| 2017-10-30 | $51.65 | $122.23 | 3,760,000 | — | — |
| 2017-10-27 | $52.14 | $122.82 | 5,090,800 | — | — |
| 2017-10-26 | $52.22 | $123.01 | 4,978,300 | — | — |
| 2017-10-25 | $51.75 | $121.91 | 8,130,500 | — | — |
| 2017-10-24 | $52.88 | $124.57 | 4,447,800 | — | — |
| 2017-10-23 | $52.51 | $123.70 | 5,386,900 | — | — |
| 2017-10-20 | $53.12 | $125.13 | 6,977,800 | — | — |
| 2017-10-19 | $52.85 | $124.50 | 8,297,800 | — | — |
| 2017-10-18 | $54.46 | $128.29 | 3,513,600 | — | — |
| 2017-10-17 | $53.96 | $127.11 | 3,584,500 | — | — |
| 2017-10-16 | $54.71 | $128.88 | 2,384,400 | — | — |
| 2017-10-13 | $54.67 | $128.78 | 3,156,300 | — | — |
| 2017-10-12 | $54.74 | $128.95 | 3,103,600 | — | — |
| 2017-10-11 | $54.88 | $129.28 | 2,657,700 | — | — |
| 2017-10-10 | $54.66 | $128.76 | 3,179,500 | — | — |
| 2017-10-09 | $54.33 | $127.98 | 1,732,400 | — | — |
| 2017-10-06 | $54.47 | $128.31 | 2,412,400 | — | — |
| 2017-10-05 | $54.43 | $128.22 | 2,561,900 | — | — |
| 2017-10-04 | $53.80 | $126.73 | 1,905,100 | — | — |
| 2017-10-03 | $53.80 | $126.73 | 1,857,200 | — | — |
| 2017-10-02 | $53.65 | $126.38 | 2,280,900 | — | — |
| 2017-09-29 | $53.02 | $124.90 | 2,746,300 | — | — |
| 2017-09-28 | $53.01 | $124.87 | 2,714,300 | — | — |
| 2017-09-27 | $52.76 | $124.28 | 3,390,900 | — | — |
| 2017-09-26 | $52.12 | $122.78 | 2,097,900 | — | — |
| 2017-09-25 | $52.20 | $122.97 | 2,848,800 | — | — |
| 2017-09-22 | $52.37 | $123.37 | 3,235,800 | — | — |
| 2017-09-21 | $52.42 | $123.48 | 3,116,500 | — | — |
| 2017-09-20 | $52.40 | $123.44 | 3,612,900 | — | — |
| 2017-09-19 | $52.04 | $122.59 | 3,207,100 | — | — |
| 2017-09-18 | $51.70 | $121.79 | 2,846,400 | — | — |
| 2017-09-15 | $51.56 | $121.46 | 5,083,300 | — | — |
| 2017-09-14 | $51.13 | $120.45 | 3,019,600 | — | — |
| 2017-09-13 | $51.59 | $121.53 | 4,385,600 | — | — |
| 2017-09-12 | $51.99 | $122.47 | 3,693,500 | — | — |
| 2017-09-11 | $51.53 | $121.39 | 4,442,600 | — | — |
| 2017-09-08 | $50.43 | $118.80 | 4,952,900 | — | — |
| 2017-09-07 | $50.28 | $118.44 | 5,138,400 | — | — |
| 2017-09-06 | $51.27 | $120.77 | 3,041,400 | — | — |
| 2017-09-05 | $51.20 | $120.61 | 5,093,200 | — | — |
| 2017-09-01 | $52.33 | $123.27 | 2,844,000 | — | — |
| 2017-08-31 | $52.28 | $123.15 | 3,049,400 | — | — |
| 2017-08-30 | $52.36 | $123.34 | 2,430,800 | — | — |
| 2017-08-29 | $52.09 | $122.71 | 3,194,600 | — | — |
| 2017-08-28 | $52.27 | $123.13 | 2,107,900 | — | — |
| 2017-08-25 | $52.65 | $124.03 | 2,731,300 | — | — |
| 2017-08-24 | $52.79 | $124.36 | 3,379,200 | — | — |
| 2017-08-23 | $52.77 | $124.31 | 3,625,000 | — | — |
| 2017-08-22 | $52.66 | $124.05 | 4,142,300 | — | — |
| 2017-08-21 | $52.19 | $122.94 | 3,968,500 | — | — |
| 2017-08-18 | $52.10 | $122.73 | 5,424,000 | — | — |
| 2017-08-17 | $51.80 | $122.02 | 5,241,600 | — | — |
| 2017-08-16 | $52.88 | $124.57 | 4,273,400 | — | — |
| 2017-08-15 | $53.15 | $125.20 | 3,827,600 | — | — |
| 2017-08-14 | $52.83 | $124.45 | 5,114,000 | — | — |
| 2017-08-11 | $52.19 | $122.94 | 5,932,600 | — | — |
| 2017-08-10 | $51.95 | $122.38 | 8,383,100 | — | — |
| 2017-08-09 | $54.04 | $127.30 | 4,394,200 | — | — |
| 2017-08-08 | $53.79 | $126.71 | 3,007,900 | — | — |
| 2017-08-07 | $53.71 | $126.52 | 3,025,900 | — | — |
| 2017-08-04 | $54.02 | $127.25 | 3,150,900 | — | — |
| 2017-08-03 | $53.82 | $126.78 | 2,849,100 | — | — |
| 2017-08-02 | $53.91 | $126.99 | 4,387,800 | — | — |
| 2017-08-01 | $53.71 | $126.52 | 5,325,200 | — | — |
| 2017-07-31 | $53.03 | $124.92 | 3,611,800 | — | — |
| 2017-07-28 | $52.66 | $124.05 | 2,255,200 | — | — |
| 2017-07-27 | $52.86 | $123.96 | 3,618,100 | — | — |
| 2017-07-26 | $53.39 | $125.20 | 3,498,300 | — | — |
| 2017-07-25 | $53.73 | $126.00 | 3,639,100 | — | — |
| 2017-07-24 | $53.47 | $125.39 | 3,947,200 | — | — |
| 2017-07-21 | $53.36 | $125.13 | 5,666,000 | — | — |
| 2017-07-20 | $53.91 | $126.42 | 7,372,900 | — | — |
| 2017-07-19 | $53.06 | $124.42 | 9,438,500 | — | — |
| 2017-07-18 | $53.53 | $125.53 | 6,323,000 | — | — |
| 2017-07-17 | $53.35 | $125.10 | 6,866,600 | — | — |
| 2017-07-14 | $52.36 | $122.78 | 3,938,400 | — | — |
| 2017-07-13 | $52.06 | $122.08 | 2,784,800 | — | — |
| 2017-07-12 | $51.45 | $120.65 | 3,053,700 | — | — |
| 2017-07-11 | $51.47 | $120.70 | 3,142,000 | — | — |
| 2017-07-10 | $51.88 | $121.66 | 2,310,500 | — | — |
| 2017-07-07 | $51.75 | $121.35 | 3,130,400 | — | — |
| 2017-07-06 | $51.23 | $120.13 | 5,161,200 | — | — |
| 2017-07-05 | $52.27 | $122.57 | 3,957,700 | — | — |
| 2017-07-03 | $51.83 | $121.54 | 2,584,000 | — | — |
| 2017-06-30 | $51.02 | $119.64 | 3,461,700 | — | — |
| 2017-06-29 | $51.01 | $119.62 | 5,053,300 | — | — |
| 2017-06-28 | $50.60 | $118.66 | 4,606,700 | — | — |
| 2017-06-27 | $49.68 | $116.50 | 3,654,000 | — | — |
| 2017-06-26 | $49.55 | $116.19 | 3,301,600 | — | — |
| 2017-06-23 | $49.17 | $115.30 | 5,800,700 | — | — |
| 2017-06-22 | $49.55 | $116.19 | 2,636,500 | — | — |
| 2017-06-21 | $49.59 | $116.29 | 3,285,700 | — | — |
| 2017-06-20 | $49.86 | $116.92 | 3,855,400 | — | — |
| 2017-06-19 | $50.28 | $117.91 | 3,335,900 | — | — |
| 2017-06-16 | $49.89 | $116.99 | 5,546,200 | — | — |
| 2017-06-15 | $49.78 | $116.73 | 3,288,800 | — | — |
| 2017-06-14 | $49.77 | $116.71 | 3,556,500 | — | — |
| 2017-06-13 | $49.57 | $116.24 | 4,104,100 | — | — |
| 2017-06-12 | $49.10 | $115.14 | 3,779,400 | — | — |
| 2017-06-09 | $49.40 | $115.84 | 5,112,700 | — | — |
| 2017-06-08 | $48.39 | $113.47 | 5,542,300 | — | — |
| 2017-06-07 | $47.90 | $112.32 | 5,634,300 | — | — |
| 2017-06-06 | $47.23 | $110.75 | 7,250,800 | — | — |
| 2017-06-05 | $47.54 | $111.48 | 4,560,400 | — | — |
| 2017-06-02 | $47.51 | $111.41 | 5,914,100 | — | — |
| 2017-06-01 | $47.42 | $111.20 | 5,793,900 | — | — |
| 2017-05-31 | $47.12 | $110.50 | 7,474,900 | — | — |
| 2017-05-30 | $47.10 | $110.45 | 5,535,800 | — | — |
| 2017-05-26 | $47.41 | $111.18 | 3,552,500 | — | — |
| 2017-05-25 | $47.38 | $111.10 | 4,328,100 | — | — |
| 2017-05-24 | $46.96 | $110.12 | 3,306,900 | — | — |
| 2017-05-23 | $47.03 | $110.28 | 3,339,900 | — | — |
| 2017-05-22 | $46.80 | $109.74 | 3,791,600 | — | — |
| 2017-05-19 | $46.54 | $109.13 | 5,896,700 | — | — |
| 2017-05-18 | $46.20 | $108.34 | 6,574,700 | — | — |
| 2017-05-17 | $46.29 | $108.55 | 8,637,600 | — | — |
| 2017-05-16 | $47.18 | $110.64 | 3,881,700 | — | — |
| 2017-05-15 | $47.11 | $110.47 | 4,431,000 | — | — |
| 2017-05-12 | $46.76 | $109.65 | 6,998,900 | — | — |
| 2017-05-11 | $46.93 | $110.05 | 5,357,100 | — | — |
| 2017-05-10 | $47.16 | $110.59 | 5,013,700 | — | — |
| 2017-05-09 | $47.12 | $110.50 | 4,894,100 | — | — |
| 2017-05-08 | $47.68 | $111.81 | 3,254,900 | — | — |
| 2017-05-05 | $47.65 | $111.74 | 2,740,100 | — | — |
| 2017-05-04 | $47.61 | $111.64 | 4,659,900 | — | — |
| 2017-05-03 | $47.40 | $111.15 | 3,307,200 | — | — |
| 2017-05-02 | $47.12 | $110.50 | 4,808,900 | — | — |
| 2017-05-01 | $47.18 | $110.64 | 4,416,200 | — | — |
| 2017-04-28 | $47.06 | $110.35 | 4,149,700 | — | — |
| 2017-04-27 | $47.22 | $110.28 | 4,330,100 | — | — |
| 2017-04-26 | $47.15 | $110.12 | 6,457,200 | — | — |
| 2017-04-25 | $47.23 | $110.31 | 6,326,100 | — | — |
| 2017-04-24 | $47.55 | $111.05 | 4,985,000 | — | — |
| 2017-04-21 | $46.75 | $109.19 | 7,470,900 | — | — |
| 2017-04-20 | $46.65 | $108.95 | 8,722,200 | — | — |
| 2017-04-19 | $46.86 | $109.44 | 4,655,700 | — | — |
| 2017-04-18 | $46.89 | $109.51 | 4,593,600 | — | — |
| 2017-04-17 | $47.05 | $109.89 | 3,237,500 | — | — |
| 2017-04-13 | $46.42 | $108.42 | 3,825,400 | — | — |
| 2017-04-12 | $46.89 | $109.51 | 3,753,300 | — | — |
| 2017-04-11 | $47.26 | $110.38 | 3,924,400 | — | — |
| 2017-04-10 | $47.06 | $109.91 | 3,206,500 | — | — |
| 2017-04-07 | $47.15 | $110.12 | 3,084,000 | — | — |
| 2017-04-06 | $47.31 | $110.49 | 3,242,300 | — | — |
| 2017-04-05 | $47.00 | $109.77 | 4,125,000 | — | — |
| 2017-04-04 | $46.97 | $109.70 | 3,686,400 | — | — |
| 2017-04-03 | $47.13 | $110.07 | 5,268,300 | — | — |
| 2017-03-31 | $47.23 | $110.31 | 2,854,200 | — | — |
| 2017-03-30 | $47.53 | $111.01 | 3,100,400 | — | — |
| 2017-03-29 | $46.72 | $109.12 | 2,901,600 | — | — |
| 2017-03-28 | $47.00 | $109.77 | 3,133,400 | — | — |
| 2017-03-27 | $46.25 | $108.02 | 4,730,800 | — | — |
| 2017-03-24 | $46.25 | $108.02 | 3,545,200 | — | — |
| 2017-03-23 | $46.28 | $108.09 | 4,963,200 | — | — |
| 2017-03-22 | $46.16 | $107.81 | 6,039,800 | — | — |
| 2017-03-21 | $46.42 | $108.42 | 8,262,900 | — | — |
| 2017-03-20 | $47.21 | $110.26 | 4,274,700 | — | — |
| 2017-03-17 | $47.91 | $111.90 | 7,792,700 | — | — |
| 2017-03-16 | $48.47 | $113.20 | 3,669,000 | — | — |
| 2017-03-15 | $48.33 | $112.88 | 4,420,200 | — | — |
| 2017-03-14 | $48.26 | $112.71 | 3,704,400 | — | — |
| 2017-03-13 | $48.35 | $112.92 | 3,991,700 | — | — |
| 2017-03-10 | $48.17 | $112.50 | 3,632,100 | — | — |
| 2017-03-09 | $47.93 | $111.94 | 4,497,900 | — | — |
| 2017-03-08 | $48.19 | $112.55 | 5,157,600 | — | — |
| 2017-03-07 | $47.67 | $111.33 | 3,791,200 | — | — |
| 2017-03-06 | $47.90 | $111.87 | 4,192,300 | — | — |
| 2017-03-03 | $47.95 | $111.99 | 6,125,300 | — | — |
| 2017-03-02 | $47.99 | $112.08 | 6,263,300 | — | — |
| 2017-03-01 | $48.50 | $113.27 | 8,605,700 | — | — |
| 2017-02-28 | $47.14 | $110.10 | 6,080,800 | — | — |
| 2017-02-27 | $47.11 | $110.03 | 3,799,500 | — | — |
| 2017-02-24 | $47.09 | $109.98 | 3,897,000 | — | — |
| 2017-02-23 | $47.34 | $110.56 | 3,637,900 | — | — |
| 2017-02-22 | $47.29 | $110.45 | 3,935,700 | — | — |
| 2017-02-21 | $47.50 | $110.94 | 4,484,100 | — | — |
| 2017-02-17 | $47.14 | $110.10 | 3,669,900 | — | — |
| 2017-02-16 | $47.07 | $109.93 | 3,501,700 | — | — |
| 2017-02-15 | $47.43 | $110.77 | 4,833,100 | — | — |
| 2017-02-14 | $46.82 | $109.35 | 4,710,900 | — | — |
| 2017-02-13 | $46.12 | $107.71 | 4,297,200 | — | — |
| 2017-02-10 | $45.56 | $106.41 | 3,975,200 | — | — |
| 2017-02-09 | $45.50 | $106.27 | 4,378,500 | — | — |
| 2017-02-08 | $45.14 | $105.43 | 4,602,000 | — | — |
| 2017-02-07 | $45.45 | $106.15 | 3,584,800 | — | — |
| 2017-02-06 | $45.66 | $106.64 | 3,915,000 | — | — |
| 2017-02-03 | $45.67 | $106.66 | 6,938,400 | — | — |
| 2017-02-02 | $44.80 | $104.63 | 5,359,300 | — | — |
| 2017-02-01 | $45.02 | $105.15 | 9,078,500 | — | — |
| 2017-01-31 | $44.73 | $104.47 | 6,420,600 | — | — |
| 2017-01-30 | $44.67 | $104.33 | 6,221,500 | — | — |
| 2017-01-27 | $44.78 | $104.59 | 5,863,700 | — | — |
| 2017-01-26 | $44.97 | $104.59 | 6,700,000 | — | — |
| 2017-01-25 | $44.91 | $104.45 | 7,333,800 | — | — |
| 2017-01-24 | $44.63 | $103.79 | 6,029,900 | — | — |
| 2017-01-23 | $43.87 | $102.03 | 8,209,200 | — | — |
| 2017-01-20 | $44.56 | $103.63 | 13,056,500 | — | — |
| 2017-01-19 | $44.84 | $104.28 | 12,816,600 | — | — |
| 2017-01-18 | $46.23 | $107.52 | 8,422,000 | — | — |
| 2017-01-17 | $46.43 | $107.98 | 5,231,600 | — | — |
| 2017-01-13 | $47.74 | $111.03 | 4,780,600 | — | — |
| 2017-01-12 | $47.46 | $110.38 | 4,387,500 | — | — |
| 2017-01-11 | $48.03 | $111.70 | 4,029,900 | — | — |
| 2017-01-10 | $47.72 | $110.98 | 4,556,400 | — | — |
| 2017-01-09 | $47.64 | $110.79 | 5,184,900 | — | — |
| 2017-01-06 | $48.17 | $112.03 | 4,533,800 | — | — |
| 2017-01-05 | $48.09 | $111.84 | 5,295,500 | — | — |
| 2017-01-04 | $48.71 | $113.28 | 7,735,300 | — | — |
| 2017-01-03 | $47.96 | $111.54 | 6,195,900 | — | — |