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
- 1983-01-21 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 | $54.47 | $59.90 | 1,145,200 | — | — |
| 2017-12-28 | $55.04 | $60.53 | 912,800 | — | — |
| 2017-12-27 | $55.30 | $60.81 | 795,200 | — | — |
| 2017-12-26 | $55.11 | $60.60 | 860,400 | — | — |
| 2017-12-22 | $54.95 | $60.43 | 878,000 | — | — |
| 2017-12-21 | $55.44 | $60.97 | 1,373,200 | — | — |
| 2017-12-20 | $56.15 | $61.75 | 1,681,600 | — | — |
| 2017-12-19 | $55.97 | $61.55 | 2,184,800 | — | — |
| 2017-12-18 | $56.01 | $61.60 | 2,516,800 | — | — |
| 2017-12-15 | $57.33 | $63.04 | 2,785,200 | — | — |
| 2017-12-14 | $56.22 | $61.82 | 2,607,600 | — | — |
| 2017-12-13 | $56.05 | $61.63 | 2,548,400 | — | — |
| 2017-12-12 | $57.42 | $63.14 | 2,940,800 | — | — |
| 2017-12-11 | $57.11 | $62.80 | 3,097,200 | — | — |
| 2017-12-08 | $56.64 | $62.28 | 5,502,000 | — | — |
| 2017-12-07 | $59.70 | $65.65 | 2,643,200 | — | — |
| 2017-12-06 | $58.52 | $64.35 | 1,988,800 | — | — |
| 2017-12-05 | $57.97 | $63.75 | 2,296,000 | — | — |
| 2017-12-04 | $57.44 | $63.16 | 1,976,000 | — | — |
| 2017-12-01 | $59.53 | $65.46 | 1,654,000 | — | — |
| 2017-11-30 | $60.29 | $66.30 | 1,856,400 | — | — |
| 2017-11-29 | $60.65 | $66.69 | 1,718,000 | — | — |
| 2017-11-28 | $60.81 | $66.87 | 1,142,000 | — | — |
| 2017-11-27 | $60.82 | $66.88 | 824,800 | — | — |
| 2017-11-24 | $60.57 | $66.61 | 384,800 | — | — |
| 2017-11-22 | $59.72 | $65.68 | 1,226,000 | — | — |
| 2017-11-21 | $60.03 | $66.01 | 962,400 | — | — |
| 2017-11-20 | $59.99 | $65.96 | 738,400 | — | — |
| 2017-11-17 | $59.66 | $65.61 | 864,400 | — | — |
| 2017-11-16 | $59.86 | $65.83 | 759,600 | — | — |
| 2017-11-15 | $58.67 | $64.51 | 1,374,800 | — | — |
| 2017-11-14 | $59.20 | $65.09 | 1,004,800 | — | — |
| 2017-11-13 | $59.27 | $65.17 | 1,490,400 | — | — |
| 2017-11-10 | $57.26 | $62.97 | 1,367,600 | — | — |
| 2017-11-09 | $57.99 | $63.77 | 1,146,800 | — | — |
| 2017-11-08 | $57.62 | $63.36 | 1,274,400 | — | — |
| 2017-11-07 | $57.33 | $63.05 | 1,397,200 | — | — |
| 2017-11-06 | $56.91 | $62.58 | 1,169,200 | — | — |
| 2017-11-03 | $57.32 | $63.03 | 1,706,000 | — | — |
| 2017-11-02 | $56.72 | $62.38 | 2,550,800 | — | — |
| 2017-11-01 | $58.49 | $64.32 | 2,026,800 | — | — |
| 2017-10-31 | $60.06 | $66.05 | 1,385,600 | — | — |
| 2017-10-30 | $60.69 | $66.74 | 1,128,400 | — | — |
| 2017-10-27 | $61.11 | $67.20 | 1,314,800 | — | — |
| 2017-10-26 | $60.10 | $66.09 | 1,819,200 | — | — |
| 2017-10-25 | $59.47 | $65.40 | 1,370,400 | — | — |
| 2017-10-24 | $59.89 | $65.86 | 934,800 | — | — |
| 2017-10-23 | $59.33 | $65.24 | 1,984,800 | — | — |
| 2017-10-20 | $58.84 | $64.70 | 2,889,200 | — | — |
| 2017-10-19 | $59.02 | $64.90 | 3,446,400 | — | — |
| 2017-10-18 | $58.95 | $64.82 | 2,894,000 | — | — |
| 2017-10-17 | $58.99 | $64.87 | 2,206,000 | — | — |
| 2017-10-16 | $59.24 | $65.14 | 1,598,400 | — | — |
| 2017-10-13 | $59.00 | $64.88 | 1,243,200 | — | — |
| 2017-10-12 | $59.42 | $65.34 | 1,928,000 | — | — |
| 2017-10-11 | $59.38 | $65.30 | 1,428,400 | — | — |
| 2017-10-10 | $58.49 | $64.32 | 1,378,800 | — | — |
| 2017-10-09 | $59.15 | $65.05 | 1,599,600 | — | — |
| 2017-10-06 | $60.33 | $66.35 | 1,221,200 | — | — |
| 2017-10-05 | $60.42 | $66.44 | 967,600 | — | — |
| 2017-10-04 | $60.26 | $66.26 | 1,733,600 | — | — |
| 2017-10-03 | $60.03 | $66.01 | 1,692,400 | — | — |
| 2017-10-02 | $60.14 | $66.13 | 1,738,400 | — | — |
| 2017-09-29 | $59.28 | $65.18 | 1,934,000 | — | — |
| 2017-09-28 | $57.90 | $63.67 | 1,746,000 | — | — |
| 2017-09-27 | $58.86 | $64.72 | 1,654,000 | — | — |
| 2017-09-26 | $58.96 | $64.84 | 1,520,800 | — | — |
| 2017-09-25 | $59.96 | $65.94 | 2,078,400 | — | — |
| 2017-09-22 | $59.94 | $65.92 | 4,785,200 | — | — |
| 2017-09-21 | $58.10 | $63.89 | 2,547,200 | — | — |
| 2017-09-20 | $59.03 | $64.91 | 2,944,800 | — | — |
| 2017-09-19 | $59.00 | $64.88 | 4,673,200 | — | — |
| 2017-09-18 | $62.28 | $68.48 | 2,004,800 | — | — |
| 2017-09-15 | $61.30 | $67.41 | 3,450,800 | — | — |
| 2017-09-14 | $61.76 | $67.91 | 1,695,600 | — | — |
| 2017-09-13 | $61.65 | $67.79 | 1,276,800 | — | — |
| 2017-09-12 | $62.51 | $68.74 | 3,969,200 | — | — |
| 2017-09-11 | $63.35 | $69.66 | 1,675,200 | — | — |
| 2017-09-08 | $62.87 | $69.14 | 2,309,200 | — | — |
| 2017-09-07 | $61.20 | $67.30 | 1,950,800 | — | — |
| 2017-09-06 | $60.29 | $66.29 | 2,178,800 | — | — |
| 2017-09-05 | $59.98 | $65.95 | 2,600,800 | — | — |
| 2017-09-01 | $59.04 | $64.93 | 4,106,800 | — | — |
| 2017-08-31 | $62.71 | $68.96 | 2,378,000 | — | — |
| 2017-08-30 | $61.53 | $67.66 | 1,774,400 | — | — |
| 2017-08-29 | $61.54 | $67.67 | 2,269,600 | — | — |
| 2017-08-28 | $61.91 | $68.08 | 1,150,800 | — | — |
| 2017-08-25 | $61.58 | $67.72 | 1,039,200 | — | — |
| 2017-08-24 | $61.42 | $67.54 | 633,200 | — | — |
| 2017-08-23 | $61.59 | $67.73 | 933,200 | — | — |
| 2017-08-22 | $62.28 | $68.49 | 2,054,400 | — | — |
| 2017-08-21 | $61.92 | $68.10 | 1,195,200 | — | — |
| 2017-08-18 | $61.26 | $67.37 | 3,586,000 | — | — |
| 2017-08-17 | $61.29 | $67.40 | 1,443,600 | — | — |
| 2017-08-16 | $61.14 | $67.24 | 1,214,400 | — | — |
| 2017-08-15 | $60.73 | $66.78 | 1,652,000 | — | — |
| 2017-08-14 | $60.82 | $66.88 | 1,721,600 | — | — |
| 2017-08-11 | $60.23 | $66.23 | 1,144,800 | — | — |
| 2017-08-10 | $60.00 | $65.98 | 1,336,400 | — | — |
| 2017-08-09 | $60.68 | $66.72 | 952,000 | — | — |
| 2017-08-08 | $60.90 | $66.97 | 592,400 | — | — |
| 2017-08-07 | $61.16 | $67.25 | 1,049,200 | — | — |
| 2017-08-04 | $60.93 | $67.00 | 562,400 | — | — |
| 2017-08-03 | $61.20 | $67.29 | 1,042,800 | — | — |
| 2017-08-02 | $61.07 | $67.15 | 1,185,200 | — | — |
| 2017-08-01 | $61.32 | $67.43 | 1,329,200 | — | — |
| 2017-07-31 | $60.97 | $67.04 | 1,815,200 | — | — |
| 2017-07-28 | $61.65 | $67.79 | 865,200 | — | — |
| 2017-07-27 | $61.66 | $67.80 | 1,178,800 | — | — |
| 2017-07-26 | $61.75 | $67.91 | 1,150,800 | — | — |
| 2017-07-25 | $62.71 | $68.96 | 1,458,800 | — | — |
| 2017-07-24 | $62.65 | $68.90 | 1,010,000 | — | — |
| 2017-07-21 | $62.10 | $68.29 | 1,482,000 | — | — |
| 2017-07-20 | $63.50 | $69.83 | 915,200 | — | — |
| 2017-07-19 | $63.72 | $70.08 | 1,420,800 | — | — |
| 2017-07-18 | $63.30 | $69.60 | 1,799,200 | — | — |
| 2017-07-17 | $62.99 | $69.26 | 2,073,200 | — | — |
| 2017-07-14 | $62.59 | $68.82 | 2,196,800 | — | — |
| 2017-07-13 | $61.61 | $67.74 | 1,976,000 | — | — |
| 2017-07-12 | $61.98 | $68.15 | 2,046,400 | — | — |
| 2017-07-11 | $61.13 | $67.22 | 1,755,600 | — | — |
| 2017-07-10 | $61.04 | $67.11 | 2,842,000 | — | — |
| 2017-07-07 | $60.68 | $66.72 | 2,346,400 | — | — |
| 2017-07-06 | $59.05 | $64.92 | 1,174,800 | — | — |
| 2017-07-05 | $59.51 | $65.43 | 1,861,200 | — | — |
| 2017-07-03 | $59.10 | $64.98 | 757,200 | — | — |
| 2017-06-30 | $59.86 | $65.81 | 1,960,400 | — | — |
| 2017-06-29 | $59.28 | $65.18 | 3,796,400 | — | — |
| 2017-06-28 | $60.59 | $66.62 | 1,980,400 | — | — |
| 2017-06-27 | $60.81 | $66.87 | 1,584,400 | — | — |
| 2017-06-26 | $61.69 | $67.83 | 1,065,200 | — | — |
| 2017-06-23 | $61.55 | $67.67 | 1,622,000 | — | — |
| 2017-06-22 | $61.26 | $67.36 | 1,996,400 | — | — |
| 2017-06-21 | $60.97 | $67.03 | 1,075,600 | — | — |
| 2017-06-20 | $60.70 | $66.74 | 1,028,000 | — | — |
| 2017-06-19 | $60.53 | $66.55 | 1,763,200 | — | — |
| 2017-06-16 | $59.74 | $65.68 | 2,342,400 | — | — |
| 2017-06-15 | $59.96 | $65.93 | 1,510,800 | — | — |
| 2017-06-14 | $59.75 | $65.69 | 1,251,600 | — | — |
| 2017-06-13 | $60.22 | $66.21 | 1,284,400 | — | — |
| 2017-06-12 | $59.19 | $65.08 | 2,149,600 | — | — |
| 2017-06-09 | $59.36 | $65.27 | 3,272,000 | — | — |
| 2017-06-08 | $60.44 | $66.46 | 2,331,200 | — | — |
| 2017-06-07 | $60.78 | $66.82 | 1,816,400 | — | — |
| 2017-06-06 | $60.40 | $66.42 | 1,333,200 | — | — |
| 2017-06-05 | $60.22 | $66.22 | 3,381,200 | — | — |
| 2017-06-02 | $59.58 | $65.51 | 4,613,600 | — | — |
| 2017-06-01 | $54.95 | $60.42 | 2,344,800 | — | — |
| 2017-05-31 | $54.69 | $60.13 | 1,536,000 | — | — |
| 2017-05-30 | $54.55 | $59.98 | 1,173,600 | — | — |
| 2017-05-26 | $54.37 | $59.78 | 628,400 | — | — |
| 2017-05-25 | $54.58 | $60.01 | 1,522,800 | — | — |
| 2017-05-24 | $54.42 | $59.83 | 962,800 | — | — |
| 2017-05-23 | $54.27 | $59.67 | 1,334,000 | — | — |
| 2017-05-22 | $54.33 | $59.74 | 2,104,400 | — | — |
| 2017-05-19 | $53.15 | $58.45 | 4,415,600 | — | — |
| 2017-05-18 | $52.60 | $57.83 | 936,400 | — | — |
| 2017-05-17 | $52.35 | $57.56 | 1,276,400 | — | — |
| 2017-05-16 | $52.62 | $57.85 | 783,600 | — | — |
| 2017-05-15 | $52.47 | $57.69 | 2,743,200 | — | — |
| 2017-05-12 | $51.90 | $57.06 | 1,057,200 | — | — |
| 2017-05-11 | $51.85 | $57.01 | 1,191,600 | — | — |
| 2017-05-10 | $51.83 | $56.99 | 1,133,200 | — | — |
| 2017-05-09 | $51.91 | $57.08 | 2,544,000 | — | — |
| 2017-05-08 | $51.60 | $56.74 | 1,599,200 | — | — |
| 2017-05-05 | $51.43 | $56.55 | 1,307,200 | — | — |
| 2017-05-04 | $51.22 | $56.32 | 1,431,200 | — | — |
| 2017-05-03 | $50.56 | $55.59 | 1,186,800 | — | — |
| 2017-05-02 | $50.53 | $55.56 | 1,390,800 | — | — |
| 2017-05-01 | $50.26 | $55.27 | 1,329,600 | — | — |
| 2017-04-28 | $50.08 | $55.07 | 1,132,400 | — | — |
| 2017-04-27 | $49.84 | $54.80 | 1,053,600 | — | — |
| 2017-04-26 | $50.00 | $54.97 | 1,360,000 | — | — |
| 2017-04-25 | $50.33 | $55.34 | 1,122,800 | — | — |
| 2017-04-24 | $50.38 | $55.40 | 1,309,600 | — | — |
| 2017-04-21 | $49.79 | $54.74 | 949,600 | — | — |
| 2017-04-20 | $50.13 | $55.11 | 932,400 | — | — |
| 2017-04-19 | $49.56 | $54.49 | 1,377,200 | — | — |
| 2017-04-18 | $49.22 | $54.12 | 1,888,000 | — | — |
| 2017-04-17 | $49.15 | $54.05 | 1,044,800 | — | — |
| 2017-04-13 | $49.07 | $53.96 | 814,800 | — | — |
| 2017-04-12 | $49.26 | $54.17 | 811,200 | — | — |
| 2017-04-11 | $49.35 | $54.26 | 1,117,600 | — | — |
| 2017-04-10 | $49.26 | $54.16 | 1,148,400 | — | — |
| 2017-04-07 | $49.25 | $54.15 | 1,283,200 | — | — |
| 2017-04-06 | $49.26 | $54.16 | 1,089,600 | — | — |
| 2017-04-05 | $49.33 | $54.25 | 1,604,400 | — | — |
| 2017-04-04 | $49.95 | $54.92 | 2,528,000 | — | — |
| 2017-04-03 | $49.91 | $54.87 | 1,820,800 | — | — |
| 2017-03-31 | $49.97 | $54.95 | 1,238,400 | — | — |
| 2017-03-30 | $49.54 | $54.47 | 943,600 | — | — |
| 2017-03-29 | $49.83 | $54.79 | 1,585,600 | — | — |
| 2017-03-28 | $49.76 | $54.72 | 1,054,400 | — | — |
| 2017-03-27 | $49.96 | $54.93 | 1,207,600 | — | — |
| 2017-03-24 | $49.95 | $54.92 | 1,370,800 | — | — |
| 2017-03-23 | $49.92 | $54.89 | 2,124,400 | — | — |
| 2017-03-22 | $49.95 | $54.92 | 2,485,600 | — | — |
| 2017-03-21 | $48.83 | $53.70 | 1,788,800 | — | — |
| 2017-03-20 | $49.06 | $53.94 | 1,645,200 | — | — |
| 2017-03-17 | $48.79 | $53.64 | 1,208,000 | — | — |
| 2017-03-16 | $48.43 | $53.25 | 1,311,200 | — | — |
| 2017-03-15 | $48.67 | $53.52 | 1,051,600 | — | — |
| 2017-03-14 | $48.38 | $53.19 | 748,800 | — | — |
| 2017-03-13 | $48.61 | $53.45 | 1,060,000 | — | — |
| 2017-03-10 | $48.58 | $53.42 | 1,065,200 | — | — |
| 2017-03-09 | $48.65 | $53.49 | 1,025,600 | — | — |
| 2017-03-08 | $48.51 | $53.34 | 1,243,200 | — | — |
| 2017-03-07 | $48.37 | $53.18 | 1,799,600 | — | — |
| 2017-03-06 | $48.63 | $53.47 | 2,386,800 | — | — |
| 2017-03-03 | $48.62 | $53.45 | 4,766,800 | — | — |
| 2017-03-02 | $50.29 | $55.29 | 2,791,200 | — | — |
| 2017-03-01 | $50.19 | $55.19 | 2,728,000 | — | — |
| 2017-02-28 | $49.79 | $54.74 | 1,759,600 | — | — |
| 2017-02-27 | $49.74 | $54.69 | 1,737,600 | — | — |
| 2017-02-24 | $49.93 | $54.90 | 1,623,200 | — | — |
| 2017-02-23 | $49.23 | $54.13 | 2,128,000 | — | — |
| 2017-02-22 | $48.74 | $53.59 | 1,229,600 | — | — |
| 2017-02-21 | $48.87 | $53.73 | 1,578,800 | — | — |
| 2017-02-17 | $48.98 | $53.85 | 2,158,800 | — | — |
| 2017-02-16 | $47.63 | $52.37 | 1,688,400 | — | — |
| 2017-02-15 | $47.83 | $52.59 | 2,261,600 | — | — |
| 2017-02-14 | $47.91 | $52.68 | 1,199,600 | — | — |
| 2017-02-13 | $47.81 | $52.57 | 1,021,600 | — | — |
| 2017-02-10 | $47.75 | $52.50 | 1,051,200 | — | — |
| 2017-02-09 | $47.63 | $52.37 | 1,048,400 | — | — |
| 2017-02-08 | $47.24 | $51.94 | 776,800 | — | — |
| 2017-02-07 | $47.03 | $51.71 | 1,811,200 | — | — |
| 2017-02-06 | $46.88 | $51.54 | 1,142,400 | — | — |
| 2017-02-03 | $47.03 | $51.71 | 1,167,200 | — | — |
| 2017-02-02 | $46.75 | $51.41 | 2,691,200 | — | — |
| 2017-02-01 | $46.43 | $51.05 | 1,898,400 | — | — |
| 2017-01-31 | $46.15 | $50.75 | 1,357,600 | — | — |
| 2017-01-30 | $45.44 | $49.96 | 1,111,600 | — | — |
| 2017-01-27 | $45.86 | $50.42 | 1,197,200 | — | — |
| 2017-01-26 | $45.28 | $49.79 | 2,048,400 | — | — |
| 2017-01-25 | $45.13 | $49.62 | 2,086,000 | — | — |
| 2017-01-24 | $45.04 | $49.52 | 1,165,600 | — | — |
| 2017-01-23 | $45.17 | $49.66 | 1,767,200 | — | — |
| 2017-01-20 | $45.38 | $49.90 | 1,312,400 | — | — |
| 2017-01-19 | $45.48 | $50.00 | 1,065,600 | — | — |
| 2017-01-18 | $45.75 | $50.30 | 1,752,000 | — | — |
| 2017-01-17 | $45.52 | $50.04 | 2,366,800 | — | — |
| 2017-01-13 | $44.88 | $49.34 | 1,550,000 | — | — |
| 2017-01-12 | $44.35 | $48.76 | 1,922,800 | — | — |
| 2017-01-11 | $44.44 | $48.85 | 2,674,800 | — | — |
| 2017-01-10 | $45.45 | $49.97 | 2,902,000 | — | — |
| 2017-01-09 | $44.52 | $48.94 | 2,110,000 | — | — |
| 2017-01-06 | $44.30 | $48.70 | 1,376,000 | — | — |
| 2017-01-05 | $44.09 | $48.47 | 2,024,800 | — | — |
| 2017-01-04 | $44.54 | $48.96 | 1,511,600 | — | — |
| 2017-01-03 | $43.79 | $48.14 | 2,448,800 | — | — |