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
- 1980-03-17 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 | $94.65 | $182.49 | 303,300 | — | — |
| 2017-12-28 | $95.52 | $184.17 | 210,500 | — | — |
| 2017-12-27 | $95.27 | $183.68 | 197,500 | — | — |
| 2017-12-26 | $95.68 | $184.47 | 187,400 | — | — |
| 2017-12-22 | $96.45 | $185.96 | 232,100 | — | — |
| 2017-12-21 | $96.99 | $187.00 | 335,600 | — | — |
| 2017-12-20 | $95.96 | $185.01 | 365,000 | — | — |
| 2017-12-19 | $96.01 | $185.11 | 393,800 | — | — |
| 2017-12-18 | $95.76 | $184.63 | 361,700 | — | — |
| 2017-12-15 | $94.65 | $182.49 | 1,018,300 | — | — |
| 2017-12-14 | $93.31 | $179.90 | 440,200 | — | — |
| 2017-12-13 | $94.04 | $181.31 | 364,500 | — | — |
| 2017-12-12 | $95.00 | $183.16 | 272,900 | — | — |
| 2017-12-11 | $94.68 | $182.55 | 381,400 | — | — |
| 2017-12-08 | $94.53 | $182.26 | 319,200 | — | — |
| 2017-12-07 | $94.80 | $182.78 | 291,900 | — | — |
| 2017-12-06 | $93.56 | $180.39 | 292,900 | — | — |
| 2017-12-05 | $94.35 | $181.91 | 439,600 | — | — |
| 2017-12-04 | $96.57 | $186.19 | 773,300 | — | — |
| 2017-12-01 | $97.84 | $188.64 | 449,400 | — | — |
| 2017-11-30 | $98.41 | $189.74 | 653,100 | — | — |
| 2017-11-29 | $100.83 | $194.40 | 519,500 | — | — |
| 2017-11-28 | $98.50 | $188.81 | 227,200 | — | — |
| 2017-11-27 | $95.25 | $182.58 | 206,400 | — | — |
| 2017-11-24 | $94.99 | $182.08 | 79,500 | — | — |
| 2017-11-22 | $95.48 | $183.02 | 242,200 | — | — |
| 2017-11-21 | $96.48 | $184.94 | 320,300 | — | — |
| 2017-11-20 | $95.81 | $183.66 | 230,600 | — | — |
| 2017-11-17 | $95.38 | $182.83 | 207,300 | — | — |
| 2017-11-16 | $94.80 | $181.72 | 190,600 | — | — |
| 2017-11-15 | $94.75 | $181.62 | 279,800 | — | — |
| 2017-11-14 | $94.96 | $182.03 | 208,100 | — | — |
| 2017-11-13 | $95.20 | $182.49 | 310,100 | — | — |
| 2017-11-10 | $93.35 | $178.94 | 218,100 | — | — |
| 2017-11-09 | $93.08 | $178.42 | 441,800 | — | — |
| 2017-11-08 | $93.96 | $180.11 | 742,800 | — | — |
| 2017-11-07 | $95.16 | $182.41 | 419,800 | — | — |
| 2017-11-06 | $97.80 | $187.47 | 356,300 | — | — |
| 2017-11-03 | $97.86 | $187.59 | 552,000 | — | — |
| 2017-11-02 | $98.99 | $189.75 | 548,400 | — | — |
| 2017-11-01 | $98.74 | $189.27 | 378,600 | — | — |
| 2017-10-31 | $98.50 | $188.81 | 705,500 | — | — |
| 2017-10-30 | $98.99 | $189.75 | 499,300 | — | — |
| 2017-10-27 | $101.40 | $194.37 | 748,800 | — | — |
| 2017-10-26 | $100.47 | $192.59 | 734,800 | — | — |
| 2017-10-25 | $99.52 | $190.77 | 698,300 | — | — |
| 2017-10-24 | $98.90 | $189.58 | 353,400 | — | — |
| 2017-10-23 | $97.90 | $187.66 | 265,200 | — | — |
| 2017-10-20 | $99.17 | $190.10 | 326,900 | — | — |
| 2017-10-19 | $98.00 | $187.85 | 241,300 | — | — |
| 2017-10-18 | $97.23 | $186.38 | 297,000 | — | — |
| 2017-10-17 | $95.84 | $183.71 | 317,600 | — | — |
| 2017-10-16 | $97.12 | $186.17 | 240,600 | — | — |
| 2017-10-13 | $96.12 | $184.25 | 344,700 | — | — |
| 2017-10-12 | $96.06 | $184.14 | 325,300 | — | — |
| 2017-10-11 | $96.09 | $184.19 | 432,400 | — | — |
| 2017-10-10 | $96.75 | $185.46 | 401,700 | — | — |
| 2017-10-09 | $94.91 | $181.93 | 121,200 | — | — |
| 2017-10-06 | $94.89 | $181.89 | 228,200 | — | — |
| 2017-10-05 | $94.89 | $181.89 | 240,100 | — | — |
| 2017-10-04 | $94.11 | $180.40 | 202,600 | — | — |
| 2017-10-03 | $95.26 | $182.60 | 367,600 | — | — |
| 2017-10-02 | $96.24 | $184.48 | 317,400 | — | — |
| 2017-09-29 | $94.92 | $181.95 | 540,900 | — | — |
| 2017-09-28 | $94.78 | $181.68 | 357,800 | — | — |
| 2017-09-27 | $94.22 | $180.61 | 532,900 | — | — |
| 2017-09-26 | $92.23 | $176.79 | 239,300 | — | — |
| 2017-09-25 | $91.66 | $175.70 | 382,700 | — | — |
| 2017-09-22 | $90.99 | $174.42 | 363,500 | — | — |
| 2017-09-21 | $91.69 | $175.76 | 346,100 | — | — |
| 2017-09-20 | $90.83 | $174.11 | 430,800 | — | — |
| 2017-09-19 | $89.69 | $171.92 | 535,500 | — | — |
| 2017-09-18 | $90.23 | $172.96 | 390,700 | — | — |
| 2017-09-15 | $89.10 | $170.79 | 1,109,600 | — | — |
| 2017-09-14 | $88.07 | $168.82 | 996,900 | — | — |
| 2017-09-13 | $89.15 | $170.89 | 517,200 | — | — |
| 2017-09-12 | $88.93 | $170.47 | 582,200 | — | — |
| 2017-09-11 | $86.14 | $165.12 | 578,300 | — | — |
| 2017-09-08 | $83.68 | $160.40 | 586,800 | — | — |
| 2017-09-07 | $81.59 | $156.40 | 651,000 | — | — |
| 2017-09-06 | $84.11 | $161.23 | 412,200 | — | — |
| 2017-09-05 | $83.01 | $159.12 | 328,300 | — | — |
| 2017-09-01 | $85.11 | $163.15 | 319,000 | — | — |
| 2017-08-31 | $84.20 | $161.40 | 496,800 | — | — |
| 2017-08-30 | $83.64 | $160.33 | 424,600 | — | — |
| 2017-08-29 | $83.59 | $160.23 | 402,900 | — | — |
| 2017-08-28 | $85.23 | $162.28 | 263,400 | — | — |
| 2017-08-25 | $86.06 | $163.86 | 310,800 | — | — |
| 2017-08-24 | $85.54 | $162.87 | 374,900 | — | — |
| 2017-08-23 | $85.20 | $162.23 | 414,000 | — | — |
| 2017-08-22 | $85.55 | $162.89 | 313,100 | — | — |
| 2017-08-21 | $85.00 | $161.84 | 275,700 | — | — |
| 2017-08-18 | $85.22 | $162.26 | 394,600 | — | — |
| 2017-08-17 | $85.02 | $161.88 | 375,700 | — | — |
| 2017-08-16 | $87.46 | $166.53 | 309,200 | — | — |
| 2017-08-15 | $87.40 | $166.41 | 620,500 | — | — |
| 2017-08-14 | $88.63 | $168.76 | 480,200 | — | — |
| 2017-08-11 | $86.61 | $164.91 | 527,600 | — | — |
| 2017-08-10 | $87.21 | $166.05 | 522,700 | — | — |
| 2017-08-09 | $90.18 | $171.71 | 263,300 | — | — |
| 2017-08-08 | $91.42 | $174.07 | 195,600 | — | — |
| 2017-08-07 | $91.76 | $174.72 | 265,800 | — | — |
| 2017-08-04 | $92.25 | $175.65 | 308,400 | — | — |
| 2017-08-03 | $92.35 | $175.84 | 346,600 | — | — |
| 2017-08-02 | $92.79 | $176.68 | 624,700 | — | — |
| 2017-08-01 | $90.80 | $172.89 | 716,700 | — | — |
| 2017-07-31 | $90.78 | $172.85 | 992,000 | — | — |
| 2017-07-28 | $91.55 | $174.32 | 577,200 | — | — |
| 2017-07-27 | $91.76 | $174.72 | 1,018,200 | — | — |
| 2017-07-26 | $96.51 | $183.76 | 569,300 | — | — |
| 2017-07-25 | $98.00 | $186.60 | 442,400 | — | — |
| 2017-07-24 | $96.22 | $183.21 | 249,700 | — | — |
| 2017-07-21 | $95.01 | $180.90 | 286,100 | — | — |
| 2017-07-20 | $95.24 | $181.34 | 239,600 | — | — |
| 2017-07-19 | $95.45 | $181.74 | 230,600 | — | — |
| 2017-07-18 | $95.07 | $181.02 | 207,200 | — | — |
| 2017-07-17 | $95.64 | $182.10 | 178,600 | — | — |
| 2017-07-14 | $95.83 | $182.47 | 419,600 | — | — |
| 2017-07-13 | $96.32 | $183.40 | 312,000 | — | — |
| 2017-07-12 | $95.63 | $182.08 | 243,400 | — | — |
| 2017-07-11 | $95.57 | $181.97 | 290,600 | — | — |
| 2017-07-10 | $94.74 | $180.39 | 243,400 | — | — |
| 2017-07-07 | $95.45 | $181.74 | 340,800 | — | — |
| 2017-07-06 | $95.19 | $181.25 | 338,400 | — | — |
| 2017-07-05 | $95.77 | $182.35 | 228,600 | — | — |
| 2017-07-03 | $95.84 | $182.48 | 333,400 | — | — |
| 2017-06-30 | $93.91 | $178.81 | 383,900 | — | — |
| 2017-06-29 | $94.12 | $179.21 | 511,200 | — | — |
| 2017-06-28 | $93.40 | $177.84 | 434,400 | — | — |
| 2017-06-27 | $92.08 | $175.33 | 525,700 | — | — |
| 2017-06-26 | $91.80 | $174.79 | 369,100 | — | — |
| 2017-06-23 | $90.88 | $173.04 | 566,200 | — | — |
| 2017-06-22 | $91.34 | $173.92 | 555,000 | — | — |
| 2017-06-21 | $93.30 | $177.65 | 432,500 | — | — |
| 2017-06-20 | $95.81 | $182.43 | 429,900 | — | — |
| 2017-06-19 | $97.81 | $186.24 | 248,300 | — | — |
| 2017-06-16 | $96.79 | $184.29 | 1,086,800 | — | — |
| 2017-06-15 | $97.29 | $185.25 | 247,500 | — | — |
| 2017-06-14 | $97.78 | $186.18 | 445,000 | — | — |
| 2017-06-13 | $98.59 | $187.72 | 326,300 | — | — |
| 2017-06-12 | $97.85 | $186.31 | 502,700 | — | — |
| 2017-06-09 | $97.60 | $185.84 | 485,700 | — | — |
| 2017-06-08 | $94.78 | $180.47 | 492,300 | — | — |
| 2017-06-07 | $91.88 | $174.94 | 455,900 | — | — |
| 2017-06-06 | $91.82 | $174.83 | 624,700 | — | — |
| 2017-06-05 | $92.19 | $175.53 | 354,700 | — | — |
| 2017-06-02 | $92.17 | $175.50 | 350,000 | — | — |
| 2017-06-01 | $93.28 | $177.61 | 384,900 | — | — |
| 2017-05-31 | $91.66 | $174.53 | 517,900 | — | — |
| 2017-05-30 | $91.78 | $174.75 | 205,700 | — | — |
| 2017-05-26 | $92.38 | $175.90 | 271,000 | — | — |
| 2017-05-25 | $93.92 | $177.74 | 422,300 | — | — |
| 2017-05-24 | $94.18 | $178.24 | 449,500 | — | — |
| 2017-05-23 | $93.64 | $177.21 | 504,200 | — | — |
| 2017-05-22 | $91.37 | $172.92 | 259,400 | — | — |
| 2017-05-19 | $91.11 | $172.43 | 505,600 | — | — |
| 2017-05-18 | $89.60 | $169.57 | 339,100 | — | — |
| 2017-05-17 | $88.42 | $167.33 | 477,200 | — | — |
| 2017-05-16 | $91.85 | $173.83 | 355,500 | — | — |
| 2017-05-15 | $90.49 | $171.25 | 438,600 | — | — |
| 2017-05-12 | $89.48 | $169.34 | 365,600 | — | — |
| 2017-05-11 | $90.42 | $171.12 | 344,200 | — | — |
| 2017-05-10 | $91.99 | $174.09 | 276,400 | — | — |
| 2017-05-09 | $91.35 | $172.88 | 330,200 | — | — |
| 2017-05-08 | $92.72 | $175.47 | 240,900 | — | — |
| 2017-05-05 | $92.35 | $174.77 | 423,200 | — | — |
| 2017-05-04 | $92.62 | $175.28 | 724,500 | — | — |
| 2017-05-03 | $94.27 | $178.41 | 393,300 | — | — |
| 2017-05-02 | $93.39 | $176.74 | 360,200 | — | — |
| 2017-05-01 | $94.71 | $179.24 | 473,900 | — | — |
| 2017-04-28 | $94.39 | $178.63 | 425,600 | — | — |
| 2017-04-27 | $95.37 | $180.49 | 545,300 | — | — |
| 2017-04-26 | $96.95 | $183.48 | 865,000 | — | — |
| 2017-04-25 | $92.60 | $175.25 | 361,400 | — | — |
| 2017-04-24 | $91.71 | $173.56 | 372,600 | — | — |
| 2017-04-21 | $89.98 | $170.29 | 389,200 | — | — |
| 2017-04-20 | $90.66 | $171.57 | 488,100 | — | — |
| 2017-04-19 | $88.49 | $167.47 | 301,100 | — | — |
| 2017-04-18 | $87.78 | $166.12 | 411,300 | — | — |
| 2017-04-17 | $88.09 | $166.71 | 260,300 | — | — |
| 2017-04-13 | $85.90 | $162.57 | 346,400 | — | — |
| 2017-04-12 | $88.03 | $166.60 | 266,200 | — | — |
| 2017-04-11 | $89.37 | $169.13 | 370,100 | — | — |
| 2017-04-10 | $88.73 | $167.92 | 231,400 | — | — |
| 2017-04-07 | $88.89 | $168.22 | 339,400 | — | — |
| 2017-04-06 | $89.23 | $168.87 | 450,300 | — | — |
| 2017-04-05 | $87.94 | $166.43 | 631,500 | — | — |
| 2017-04-04 | $88.89 | $168.22 | 411,200 | — | — |
| 2017-04-03 | $88.36 | $167.22 | 565,500 | — | — |
| 2017-03-31 | $88.97 | $168.38 | 440,800 | — | — |
| 2017-03-30 | $89.41 | $169.21 | 466,300 | — | — |
| 2017-03-29 | $85.82 | $162.41 | 350,100 | — | — |
| 2017-03-28 | $86.27 | $163.27 | 591,900 | — | — |
| 2017-03-27 | $84.21 | $159.37 | 853,500 | — | — |
| 2017-03-24 | $85.52 | $161.85 | 713,500 | — | — |
| 2017-03-23 | $85.49 | $161.79 | 408,100 | — | — |
| 2017-03-22 | $85.23 | $161.30 | 580,200 | — | — |
| 2017-03-21 | $85.15 | $161.15 | 810,300 | — | — |
| 2017-03-20 | $89.75 | $169.85 | 435,700 | — | — |
| 2017-03-17 | $91.64 | $173.43 | 1,723,600 | — | — |
| 2017-03-16 | $91.71 | $173.56 | 318,100 | — | — |
| 2017-03-15 | $90.54 | $171.35 | 461,800 | — | — |
| 2017-03-14 | $91.06 | $172.33 | 390,300 | — | — |
| 2017-03-13 | $91.46 | $173.09 | 328,900 | — | — |
| 2017-03-10 | $91.16 | $172.52 | 524,000 | — | — |
| 2017-03-09 | $91.20 | $172.60 | 502,600 | — | — |
| 2017-03-08 | $91.78 | $173.69 | 459,400 | — | — |
| 2017-03-07 | $92.88 | $175.78 | 750,200 | — | — |
| 2017-03-06 | $93.95 | $177.80 | 487,700 | — | — |
| 2017-03-03 | $93.91 | $177.72 | 391,400 | — | — |
| 2017-03-02 | $93.44 | $176.84 | 493,500 | — | — |
| 2017-03-01 | $96.10 | $181.87 | 516,500 | — | — |
| 2017-02-28 | $92.47 | $175.00 | 539,100 | — | — |
| 2017-02-27 | $93.79 | $177.50 | 306,300 | — | — |
| 2017-02-24 | $92.83 | $175.68 | 377,700 | — | — |
| 2017-02-23 | $93.36 | $175.66 | 419,700 | — | — |
| 2017-02-22 | $93.25 | $175.45 | 332,200 | — | — |
| 2017-02-21 | $93.76 | $176.41 | 420,600 | — | — |
| 2017-02-17 | $94.12 | $177.09 | 539,200 | — | — |
| 2017-02-16 | $93.62 | $176.15 | 380,300 | — | — |
| 2017-02-15 | $93.31 | $175.57 | 354,400 | — | — |
| 2017-02-14 | $92.63 | $174.29 | 267,900 | — | — |
| 2017-02-13 | $91.30 | $171.79 | 342,200 | — | — |
| 2017-02-10 | $90.22 | $169.75 | 255,000 | — | — |
| 2017-02-09 | $89.59 | $168.57 | 277,600 | — | — |
| 2017-02-08 | $88.68 | $166.86 | 438,400 | — | — |
| 2017-02-07 | $89.67 | $168.72 | 626,600 | — | — |
| 2017-02-06 | $88.87 | $167.21 | 317,800 | — | — |
| 2017-02-03 | $89.76 | $168.89 | 425,700 | — | — |
| 2017-02-02 | $87.56 | $164.75 | 561,200 | — | — |
| 2017-02-01 | $89.27 | $167.97 | 526,900 | — | — |
| 2017-01-31 | $89.40 | $168.21 | 1,609,500 | — | — |
| 2017-01-30 | $90.01 | $169.36 | 764,900 | — | — |
| 2017-01-27 | $92.04 | $173.18 | 620,400 | — | — |
| 2017-01-26 | $93.96 | $176.79 | 858,600 | — | — |
| 2017-01-25 | $92.63 | $174.29 | 1,089,500 | — | — |
| 2017-01-24 | $90.52 | $170.32 | 714,100 | — | — |
| 2017-01-23 | $88.04 | $165.65 | 411,100 | — | — |
| 2017-01-20 | $88.18 | $165.92 | 404,400 | — | — |
| 2017-01-19 | $87.37 | $164.39 | 508,000 | — | — |
| 2017-01-18 | $86.63 | $163.00 | 650,700 | — | — |
| 2017-01-17 | $85.68 | $161.21 | 537,300 | — | — |
| 2017-01-13 | $89.02 | $167.50 | 542,100 | — | — |
| 2017-01-12 | $86.94 | $163.58 | 513,700 | — | — |
| 2017-01-11 | $88.00 | $165.58 | 628,300 | — | — |
| 2017-01-10 | $87.40 | $164.45 | 586,200 | — | — |
| 2017-01-09 | $86.46 | $162.68 | 614,600 | — | — |
| 2017-01-06 | $87.77 | $165.14 | 907,200 | — | — |
| 2017-01-05 | $87.68 | $164.97 | 698,400 | — | — |
| 2017-01-04 | $88.24 | $166.03 | 532,800 | — | — |
| 2017-01-03 | $87.30 | $164.26 | 583,900 | — | — |