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
- 1989-07-20 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 | $61.16 | $73.53 | 807,400 | — | — |
| 2017-12-28 | $61.74 | $74.23 | 866,000 | — | — |
| 2017-12-27 | $61.43 | $73.86 | 855,900 | — | — |
| 2017-12-26 | $61.08 | $73.43 | 1,040,300 | — | — |
| 2017-12-22 | $61.89 | $74.41 | 940,000 | — | — |
| 2017-12-21 | $61.94 | $74.47 | 1,482,200 | — | — |
| 2017-12-20 | $62.10 | $74.66 | 1,054,100 | — | — |
| 2017-12-19 | $62.46 | $75.09 | 2,194,600 | — | — |
| 2017-12-18 | $61.74 | $74.23 | 2,588,100 | — | — |
| 2017-12-15 | $60.97 | $73.30 | 3,645,500 | — | — |
| 2017-12-14 | $60.89 | $73.21 | 3,247,000 | — | — |
| 2017-12-13 | $62.66 | $75.33 | 2,547,400 | — | — |
| 2017-12-12 | $63.41 | $76.24 | 1,499,500 | — | — |
| 2017-12-11 | $63.50 | $76.34 | 1,231,600 | — | — |
| 2017-12-08 | $64.38 | $77.40 | 2,130,500 | — | — |
| 2017-12-07 | $63.19 | $75.97 | 2,100,500 | — | — |
| 2017-12-06 | $61.99 | $74.53 | 2,322,600 | — | — |
| 2017-12-05 | $62.89 | $75.61 | 2,697,300 | — | — |
| 2017-12-04 | $63.31 | $76.12 | 3,767,200 | — | — |
| 2017-12-01 | $69.25 | $83.25 | 2,568,400 | — | — |
| 2017-11-30 | $69.29 | $83.30 | 11,328,800 | — | — |
| 2017-11-29 | $67.92 | $81.66 | 4,011,800 | — | — |
| 2017-11-28 | $71.92 | $86.46 | 2,078,400 | — | — |
| 2017-11-27 | $71.61 | $86.10 | 2,551,800 | — | — |
| 2017-11-24 | $72.19 | $86.79 | 2,044,800 | — | — |
| 2017-11-22 | $71.57 | $86.05 | 2,081,400 | — | — |
| 2017-11-21 | $72.43 | $87.08 | 1,775,400 | — | — |
| 2017-11-20 | $70.96 | $85.31 | 1,498,800 | — | — |
| 2017-11-17 | $70.26 | $84.47 | 2,416,000 | — | — |
| 2017-11-16 | $68.97 | $82.92 | 1,360,000 | — | — |
| 2017-11-15 | $68.79 | $82.64 | 1,630,600 | — | — |
| 2017-11-14 | $68.86 | $82.74 | 2,140,800 | — | — |
| 2017-11-13 | $68.75 | $82.60 | 1,541,000 | — | — |
| 2017-11-10 | $68.18 | $81.92 | 1,658,600 | — | — |
| 2017-11-09 | $67.18 | $80.71 | 1,445,600 | — | — |
| 2017-11-08 | $67.70 | $81.33 | 1,818,800 | — | — |
| 2017-11-07 | $68.00 | $81.71 | 2,033,000 | — | — |
| 2017-11-06 | $67.27 | $80.82 | 2,080,400 | — | — |
| 2017-11-03 | $66.44 | $79.83 | 5,035,200 | — | — |
| 2017-11-02 | $63.71 | $76.55 | 2,470,000 | — | — |
| 2017-11-01 | $62.48 | $75.07 | 2,436,200 | — | — |
| 2017-10-31 | $61.58 | $73.98 | 4,768,800 | — | — |
| 2017-10-30 | $61.83 | $74.29 | 2,718,800 | — | — |
| 2017-10-27 | $62.70 | $75.33 | 1,479,000 | — | — |
| 2017-10-26 | $61.67 | $74.10 | 983,000 | — | — |
| 2017-10-25 | $61.38 | $73.75 | 1,550,200 | — | — |
| 2017-10-24 | $61.39 | $73.76 | 1,358,000 | — | — |
| 2017-10-23 | $61.34 | $73.70 | 909,200 | — | — |
| 2017-10-20 | $61.22 | $73.55 | 1,026,000 | — | — |
| 2017-10-19 | $59.81 | $71.87 | 1,445,600 | — | — |
| 2017-10-18 | $60.99 | $73.27 | 1,158,600 | — | — |
| 2017-10-17 | $60.37 | $72.53 | 1,214,000 | — | — |
| 2017-10-16 | $60.10 | $72.20 | 1,037,800 | — | — |
| 2017-10-13 | $59.15 | $71.06 | 1,221,400 | — | — |
| 2017-10-12 | $59.42 | $71.40 | 976,400 | — | — |
| 2017-10-11 | $58.74 | $70.57 | 1,177,800 | — | — |
| 2017-10-10 | $58.76 | $70.60 | 1,114,800 | — | — |
| 2017-10-09 | $58.20 | $69.92 | 888,200 | — | — |
| 2017-10-06 | $58.11 | $69.81 | 1,114,600 | — | — |
| 2017-10-05 | $57.81 | $69.46 | 904,200 | — | — |
| 2017-10-04 | $57.96 | $69.64 | 1,088,000 | — | — |
| 2017-10-03 | $57.35 | $68.90 | 1,271,600 | — | — |
| 2017-10-02 | $56.21 | $67.53 | 1,228,600 | — | — |
| 2017-09-29 | $55.14 | $66.25 | 1,161,000 | — | — |
| 2017-09-28 | $55.01 | $66.09 | 1,058,800 | — | — |
| 2017-09-27 | $55.26 | $66.39 | 1,164,000 | — | — |
| 2017-09-26 | $54.38 | $65.33 | 1,562,600 | — | — |
| 2017-09-25 | $55.05 | $66.14 | 1,089,200 | — | — |
| 2017-09-22 | $56.72 | $68.14 | 541,200 | — | — |
| 2017-09-21 | $56.70 | $68.12 | 1,208,200 | — | — |
| 2017-09-20 | $56.61 | $68.01 | 1,166,400 | — | — |
| 2017-09-19 | $57.03 | $68.52 | 1,065,800 | — | — |
| 2017-09-18 | $57.22 | $68.75 | 1,219,400 | — | — |
| 2017-09-15 | $55.97 | $67.25 | 1,457,000 | — | — |
| 2017-09-14 | $55.64 | $66.85 | 951,000 | — | — |
| 2017-09-13 | $55.13 | $66.24 | 1,202,800 | — | — |
| 2017-09-12 | $55.79 | $67.03 | 1,637,600 | — | — |
| 2017-09-11 | $55.45 | $66.62 | 1,486,000 | — | — |
| 2017-09-08 | $53.96 | $64.83 | 746,400 | — | — |
| 2017-09-07 | $53.92 | $64.79 | 909,400 | — | — |
| 2017-09-06 | $53.59 | $64.39 | 936,600 | — | — |
| 2017-09-05 | $53.71 | $64.53 | 889,600 | — | — |
| 2017-09-01 | $54.17 | $65.08 | 1,096,400 | — | — |
| 2017-08-31 | $54.49 | $65.46 | 1,397,400 | — | — |
| 2017-08-30 | $54.02 | $64.90 | 1,298,200 | — | — |
| 2017-08-29 | $52.94 | $63.60 | 1,187,800 | — | — |
| 2017-08-28 | $52.74 | $63.36 | 2,196,200 | — | — |
| 2017-08-25 | $51.38 | $61.73 | 1,930,400 | — | — |
| 2017-08-24 | $51.61 | $62.01 | 1,038,000 | — | — |
| 2017-08-23 | $50.80 | $61.04 | 924,800 | — | — |
| 2017-08-22 | $51.04 | $61.33 | 904,200 | — | — |
| 2017-08-21 | $50.38 | $60.54 | 976,000 | — | — |
| 2017-08-18 | $50.76 | $60.99 | 900,400 | — | — |
| 2017-08-17 | $50.63 | $60.84 | 981,400 | — | — |
| 2017-08-16 | $51.90 | $62.36 | 1,104,200 | — | — |
| 2017-08-15 | $51.96 | $62.37 | 1,432,400 | — | — |
| 2017-08-14 | $51.94 | $62.35 | 2,644,000 | — | — |
| 2017-08-11 | $50.76 | $60.94 | 1,304,800 | — | — |
| 2017-08-10 | $49.91 | $59.92 | 2,576,200 | — | — |
| 2017-08-09 | $51.36 | $61.65 | 1,700,000 | — | — |
| 2017-08-08 | $51.44 | $61.75 | 1,485,800 | — | — |
| 2017-08-07 | $51.77 | $62.15 | 1,597,400 | — | — |
| 2017-08-04 | $50.15 | $60.21 | 1,657,800 | — | — |
| 2017-08-03 | $50.73 | $60.90 | 1,872,400 | — | — |
| 2017-08-02 | $50.81 | $60.99 | 4,569,400 | — | — |
| 2017-08-01 | $52.64 | $63.19 | 10,060,400 | — | — |
| 2017-07-31 | $47.53 | $57.06 | 2,454,400 | — | — |
| 2017-07-28 | $47.40 | $56.90 | 1,238,000 | — | — |
| 2017-07-27 | $47.49 | $57.02 | 1,379,200 | — | — |
| 2017-07-26 | $47.70 | $57.26 | 1,264,400 | — | — |
| 2017-07-25 | $47.56 | $57.10 | 1,537,400 | — | — |
| 2017-07-24 | $47.44 | $56.95 | 1,603,000 | — | — |
| 2017-07-21 | $45.92 | $55.13 | 1,728,200 | — | — |
| 2017-07-20 | $45.15 | $54.21 | 637,200 | — | — |
| 2017-07-19 | $45.05 | $54.08 | 1,003,200 | — | — |
| 2017-07-18 | $44.40 | $53.30 | 1,145,600 | — | — |
| 2017-07-17 | $44.59 | $53.53 | 1,216,000 | — | — |
| 2017-07-14 | $44.74 | $53.70 | 1,543,000 | — | — |
| 2017-07-13 | $44.69 | $53.65 | 1,517,000 | — | — |
| 2017-07-12 | $45.08 | $54.11 | 1,140,600 | — | — |
| 2017-07-11 | $44.17 | $53.03 | 1,976,400 | — | — |
| 2017-07-10 | $44.72 | $53.69 | 1,595,400 | — | — |
| 2017-07-07 | $44.51 | $53.43 | 1,710,200 | — | — |
| 2017-07-06 | $42.83 | $51.42 | 1,152,800 | — | — |
| 2017-07-05 | $43.06 | $51.69 | 1,503,000 | — | — |
| 2017-07-03 | $42.49 | $51.02 | 1,318,000 | — | — |
| 2017-06-30 | $42.45 | $50.96 | 3,250,400 | — | — |
| 2017-06-29 | $42.96 | $51.57 | 2,546,800 | — | — |
| 2017-06-28 | $45.13 | $54.18 | 1,638,600 | — | — |
| 2017-06-27 | $44.74 | $53.72 | 1,427,400 | — | — |
| 2017-06-26 | $45.96 | $55.17 | 898,800 | — | — |
| 2017-06-23 | $45.87 | $55.07 | 2,006,000 | — | — |
| 2017-06-22 | $45.31 | $54.39 | 1,010,600 | — | — |
| 2017-06-21 | $46.00 | $55.22 | 955,800 | — | — |
| 2017-06-20 | $46.00 | $55.22 | 1,019,800 | — | — |
| 2017-06-19 | $47.24 | $56.72 | 1,316,400 | — | — |
| 2017-06-16 | $45.61 | $54.75 | 2,282,600 | — | — |
| 2017-06-15 | $44.87 | $53.86 | 1,015,000 | — | — |
| 2017-06-14 | $45.31 | $54.40 | 1,392,400 | — | — |
| 2017-06-13 | $45.15 | $54.20 | 1,962,800 | — | — |
| 2017-06-12 | $44.92 | $53.93 | 3,396,000 | — | — |
| 2017-06-09 | $46.95 | $56.36 | 2,172,200 | — | — |
| 2017-06-08 | $47.96 | $57.58 | 1,158,000 | — | — |
| 2017-06-07 | $47.32 | $56.81 | 1,380,800 | — | — |
| 2017-06-06 | $47.92 | $57.53 | 2,211,200 | — | — |
| 2017-06-05 | $47.03 | $56.45 | 1,081,000 | — | — |
| 2017-06-02 | $46.87 | $56.27 | 1,157,200 | — | — |
| 2017-06-01 | $46.63 | $55.98 | 1,232,800 | — | — |
| 2017-05-31 | $45.76 | $54.93 | 1,730,000 | — | — |
| 2017-05-30 | $46.47 | $55.73 | 1,328,800 | — | — |
| 2017-05-26 | $46.83 | $56.16 | 1,701,800 | — | — |
| 2017-05-25 | $46.49 | $55.77 | 1,049,800 | — | — |
| 2017-05-24 | $46.22 | $55.43 | 879,400 | — | — |
| 2017-05-23 | $46.47 | $55.73 | 820,400 | — | — |
| 2017-05-22 | $46.38 | $55.63 | 1,107,400 | — | — |
| 2017-05-19 | $45.45 | $54.51 | 2,008,600 | — | — |
| 2017-05-18 | $44.81 | $53.74 | 1,946,000 | — | — |
| 2017-05-17 | $44.76 | $53.68 | 1,529,000 | — | — |
| 2017-05-16 | $46.29 | $55.52 | 1,219,200 | — | — |
| 2017-05-15 | $45.83 | $54.96 | 1,766,600 | — | — |
| 2017-05-12 | $45.63 | $54.72 | 1,244,400 | — | — |
| 2017-05-11 | $45.26 | $54.29 | 1,268,200 | — | — |
| 2017-05-10 | $45.13 | $54.12 | 1,231,800 | — | — |
| 2017-05-09 | $44.68 | $53.59 | 1,427,400 | — | — |
| 2017-05-08 | $44.56 | $53.44 | 1,608,400 | — | — |
| 2017-05-05 | $45.00 | $53.97 | 1,397,800 | — | — |
| 2017-05-04 | $44.31 | $53.14 | 1,613,800 | — | — |
| 2017-05-03 | $44.37 | $53.21 | 2,498,600 | — | — |
| 2017-05-02 | $45.11 | $54.10 | 5,112,600 | — | — |
| 2017-05-01 | $42.81 | $51.35 | 2,338,400 | — | — |
| 2017-04-28 | $42.67 | $51.18 | 1,530,200 | — | — |
| 2017-04-27 | $42.88 | $51.43 | 1,043,400 | — | — |
| 2017-04-26 | $42.29 | $50.73 | 1,506,200 | — | — |
| 2017-04-25 | $42.76 | $51.29 | 1,116,600 | — | — |
| 2017-04-24 | $42.28 | $50.71 | 1,500,200 | — | — |
| 2017-04-21 | $41.27 | $49.50 | 1,055,600 | — | — |
| 2017-04-20 | $41.42 | $49.67 | 1,226,600 | — | — |
| 2017-04-19 | $40.65 | $48.76 | 1,198,800 | — | — |
| 2017-04-18 | $40.40 | $48.46 | 1,134,800 | — | — |
| 2017-04-17 | $40.56 | $48.64 | 1,318,200 | — | — |
| 2017-04-13 | $39.92 | $47.87 | 1,448,800 | — | — |
| 2017-04-12 | $40.69 | $48.80 | 1,513,000 | — | — |
| 2017-04-11 | $41.45 | $49.71 | 1,890,000 | — | — |
| 2017-04-10 | $41.86 | $50.20 | 1,069,200 | — | — |
| 2017-04-07 | $42.11 | $50.51 | 1,723,000 | — | — |
| 2017-04-06 | $42.56 | $51.05 | 1,459,200 | — | — |
| 2017-04-05 | $41.65 | $49.95 | 1,099,600 | — | — |
| 2017-04-04 | $41.94 | $50.30 | 1,208,800 | — | — |
| 2017-04-03 | $41.80 | $50.13 | 3,281,400 | — | — |
| 2017-03-31 | $41.97 | $50.34 | 1,097,600 | — | — |
| 2017-03-30 | $41.96 | $50.33 | 918,400 | — | — |
| 2017-03-29 | $41.27 | $49.50 | 630,800 | — | — |
| 2017-03-28 | $41.08 | $49.27 | 1,558,000 | — | — |
| 2017-03-27 | $40.40 | $48.46 | 1,304,000 | — | — |
| 2017-03-24 | $40.20 | $48.22 | 921,000 | — | — |
| 2017-03-23 | $40.09 | $48.08 | 1,194,600 | — | — |
| 2017-03-22 | $39.74 | $47.66 | 1,297,000 | — | — |
| 2017-03-21 | $39.17 | $46.99 | 2,208,200 | — | — |
| 2017-03-20 | $40.40 | $48.46 | 893,400 | — | — |
| 2017-03-17 | $40.38 | $48.43 | 1,601,800 | — | — |
| 2017-03-16 | $40.19 | $48.20 | 1,001,600 | — | — |
| 2017-03-15 | $40.06 | $48.05 | 2,022,000 | — | — |
| 2017-03-14 | $39.82 | $47.76 | 1,183,000 | — | — |
| 2017-03-13 | $39.95 | $47.92 | 1,850,400 | — | — |
| 2017-03-10 | $39.96 | $47.93 | 1,263,800 | — | — |
| 2017-03-09 | $39.78 | $47.71 | 802,400 | — | — |
| 2017-03-08 | $39.96 | $47.92 | 743,200 | — | — |
| 2017-03-07 | $40.14 | $48.14 | 1,765,400 | — | — |
| 2017-03-06 | $40.17 | $48.17 | 1,850,200 | — | — |
| 2017-03-03 | $40.11 | $48.11 | 1,767,600 | — | — |
| 2017-03-02 | $39.65 | $47.55 | 1,769,200 | — | — |
| 2017-03-01 | $39.63 | $47.53 | 1,917,200 | — | — |
| 2017-02-28 | $38.40 | $46.02 | 964,200 | — | — |
| 2017-02-27 | $38.93 | $46.65 | 1,600,000 | — | — |
| 2017-02-24 | $38.91 | $46.62 | 1,240,600 | — | — |
| 2017-02-23 | $38.10 | $45.65 | 1,607,400 | — | — |
| 2017-02-22 | $38.56 | $46.20 | 1,538,600 | — | — |
| 2017-02-21 | $38.39 | $46.00 | 3,188,800 | — | — |
| 2017-02-17 | $38.22 | $45.80 | 4,065,000 | — | — |
| 2017-02-16 | $35.22 | $42.21 | 1,733,800 | — | — |
| 2017-02-15 | $34.98 | $41.91 | 917,800 | — | — |
| 2017-02-14 | $34.83 | $41.74 | 841,600 | — | — |
| 2017-02-13 | $35.01 | $41.94 | 1,015,800 | — | — |
| 2017-02-10 | $34.97 | $41.90 | 716,000 | — | — |
| 2017-02-09 | $35.15 | $42.11 | 638,400 | — | — |
| 2017-02-08 | $34.84 | $41.75 | 882,400 | — | — |
| 2017-02-07 | $34.47 | $41.30 | 589,000 | — | — |
| 2017-02-06 | $34.38 | $41.19 | 560,000 | — | — |
| 2017-02-03 | $34.81 | $41.71 | 1,013,600 | — | — |
| 2017-02-02 | $33.99 | $40.72 | 962,000 | — | — |
| 2017-02-01 | $33.97 | $40.70 | 925,600 | — | — |
| 2017-01-31 | $33.78 | $40.48 | 669,200 | — | — |
| 2017-01-30 | $33.53 | $40.17 | 693,800 | — | — |
| 2017-01-27 | $33.45 | $40.07 | 648,000 | — | — |
| 2017-01-26 | $33.58 | $40.24 | 857,000 | — | — |
| 2017-01-25 | $33.81 | $40.51 | 807,800 | — | — |
| 2017-01-24 | $32.81 | $39.31 | 1,040,400 | — | — |
| 2017-01-23 | $32.33 | $38.73 | 787,800 | — | — |
| 2017-01-20 | $32.32 | $38.73 | 1,293,400 | — | — |
| 2017-01-19 | $32.88 | $39.39 | 1,190,200 | — | — |
| 2017-01-18 | $33.65 | $40.33 | 1,669,400 | — | — |
| 2017-01-17 | $32.31 | $38.72 | 1,273,400 | — | — |
| 2017-01-13 | $33.16 | $39.73 | 729,800 | — | — |
| 2017-01-12 | $32.58 | $39.04 | 695,000 | — | — |
| 2017-01-11 | $32.76 | $39.26 | 705,800 | — | — |
| 2017-01-10 | $32.86 | $39.37 | 1,081,800 | — | — |
| 2017-01-09 | $31.99 | $38.33 | 1,185,800 | — | — |
| 2017-01-06 | $31.63 | $37.90 | 685,600 | — | — |
| 2017-01-05 | $31.67 | $37.94 | 886,600 | — | — |
| 2017-01-04 | $32.29 | $38.70 | 1,106,800 | — | — |
| 2017-01-03 | $31.64 | $37.91 | 919,000 | — | — |