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
- 1978-12-29 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 | $82.29 | $136.13 | 2,080,934 | — | — |
| 2017-12-28 | $82.94 | $137.21 | 847,015 | — | — |
| 2017-12-27 | $82.94 | $137.01 | 1,187,784 | — | — |
| 2017-12-26 | $82.73 | $136.66 | 668,678 | — | — |
| 2017-12-22 | $82.85 | $136.86 | 2,947,464 | — | — |
| 2017-12-21 | $83.17 | $137.39 | 2,473,930 | — | — |
| 2017-12-20 | $83.88 | $138.56 | 3,361,102 | — | — |
| 2017-12-19 | $83.67 | $138.21 | 2,118,722 | — | — |
| 2017-12-18 | $83.65 | $138.18 | 3,339,670 | — | — |
| 2017-12-15 | $83.33 | $137.65 | 5,720,201 | — | — |
| 2017-12-14 | $82.31 | $135.97 | 3,237,247 | — | — |
| 2017-12-13 | $83.47 | $137.87 | 2,681,482 | — | — |
| 2017-12-12 | $83.09 | $137.24 | 2,429,035 | — | — |
| 2017-12-11 | $82.63 | $136.50 | 2,046,079 | — | — |
| 2017-12-08 | $82.61 | $136.45 | 1,734,977 | — | — |
| 2017-12-07 | $82.16 | $135.72 | 2,016,638 | — | — |
| 2017-12-06 | $82.03 | $135.50 | 2,299,315 | — | — |
| 2017-12-05 | $82.22 | $135.81 | 2,681,143 | — | — |
| 2017-12-04 | $82.29 | $135.93 | 3,128,395 | — | — |
| 2017-12-01 | $83.17 | $137.39 | 2,606,921 | — | — |
| 2017-11-30 | $83.65 | $138.18 | 2,466,034 | — | — |
| 2017-11-29 | $83.28 | $137.57 | 2,244,494 | — | — |
| 2017-11-28 | $83.62 | $138.12 | 3,090,946 | — | — |
| 2017-11-27 | $83.38 | $137.73 | 1,577,395 | — | — |
| 2017-11-24 | $83.35 | $137.68 | 1,011,365 | — | — |
| 2017-11-22 | $83.12 | $137.30 | 1,782,466 | — | — |
| 2017-11-21 | $83.49 | $137.92 | 1,779,646 | — | — |
| 2017-11-20 | $83.05 | $137.18 | 1,445,419 | — | — |
| 2017-11-17 | $82.71 | $136.63 | 1,703,844 | — | — |
| 2017-11-16 | $82.96 | $137.04 | 1,752,912 | — | — |
| 2017-11-15 | $81.93 | $135.34 | 2,080,145 | — | — |
| 2017-11-14 | $82.62 | $136.47 | 2,227,574 | — | — |
| 2017-11-13 | $82.74 | $136.67 | 2,302,248 | — | — |
| 2017-11-10 | $81.77 | $135.08 | 2,663,885 | — | — |
| 2017-11-09 | $82.43 | $136.16 | 2,730,662 | — | — |
| 2017-11-08 | $82.66 | $136.54 | 2,257,692 | — | — |
| 2017-11-07 | $82.62 | $136.48 | 1,432,560 | — | — |
| 2017-11-06 | $82.11 | $135.63 | 2,038,070 | — | — |
| 2017-11-03 | $82.56 | $136.38 | 2,006,486 | — | — |
| 2017-11-02 | $82.19 | $135.76 | 2,198,472 | — | — |
| 2017-11-01 | $82.37 | $136.06 | 3,247,399 | — | — |
| 2017-10-31 | $81.80 | $135.12 | 3,223,598 | — | — |
| 2017-10-30 | $81.39 | $134.45 | 2,618,088 | — | — |
| 2017-10-27 | $81.78 | $135.09 | 3,243,451 | — | — |
| 2017-10-26 | $81.08 | $133.93 | 3,036,463 | — | — |
| 2017-10-25 | $80.36 | $132.75 | 3,155,467 | — | — |
| 2017-10-24 | $80.63 | $133.19 | 3,965,710 | — | — |
| 2017-10-23 | $80.20 | $132.48 | 3,278,758 | — | — |
| 2017-10-20 | $80.49 | $132.95 | 4,640,028 | — | — |
| 2017-10-19 | $79.88 | $131.94 | 10,069,994 | — | — |
| 2017-10-18 | $76.29 | $126.01 | 3,800,570 | — | — |
| 2017-10-17 | $75.59 | $124.85 | 5,457,264 | — | — |
| 2017-10-16 | $76.36 | $126.13 | 3,246,271 | — | — |
| 2017-10-13 | $76.99 | $127.17 | 2,304,166 | — | — |
| 2017-10-12 | $77.15 | $127.45 | 2,304,166 | — | — |
| 2017-10-11 | $77.09 | $127.34 | 1,548,180 | — | — |
| 2017-10-10 | $77.28 | $127.65 | 2,114,774 | — | — |
| 2017-10-09 | $77.15 | $127.45 | 2,534,729 | — | — |
| 2017-10-06 | $77.69 | $128.32 | 2,340,149 | — | — |
| 2017-10-05 | $77.10 | $127.36 | 1,754,040 | — | — |
| 2017-10-04 | $77.02 | $127.23 | 1,789,910 | — | — |
| 2017-10-03 | $76.70 | $126.70 | 1,393,080 | — | — |
| 2017-10-02 | $76.70 | $126.70 | 2,155,157 | — | — |
| 2017-09-29 | $76.05 | $125.62 | 2,621,923 | — | — |
| 2017-09-28 | $75.39 | $124.53 | 3,124,109 | — | — |
| 2017-09-27 | $75.76 | $124.94 | 2,872,565 | — | — |
| 2017-09-26 | $75.76 | $124.94 | 2,693,890 | — | — |
| 2017-09-25 | $76.24 | $125.73 | 2,484,646 | — | — |
| 2017-09-22 | $76.93 | $126.87 | 2,150,306 | — | — |
| 2017-09-21 | $76.61 | $126.35 | 2,135,078 | — | — |
| 2017-09-20 | $76.65 | $126.40 | 3,984,547 | — | — |
| 2017-09-19 | $77.01 | $127.00 | 3,546,206 | — | — |
| 2017-09-18 | $78.11 | $128.82 | 1,885,001 | — | — |
| 2017-09-15 | $78.20 | $128.96 | 4,040,834 | — | — |
| 2017-09-14 | $78.41 | $129.31 | 3,689,011 | — | — |
| 2017-09-13 | $77.34 | $127.54 | 2,781,648 | — | — |
| 2017-09-12 | $77.37 | $127.59 | 2,434,337 | — | — |
| 2017-09-11 | $77.19 | $127.30 | 2,967,317 | — | — |
| 2017-09-08 | $76.91 | $126.84 | 6,175,574 | — | — |
| 2017-09-07 | $75.44 | $124.42 | 3,681,679 | — | — |
| 2017-09-06 | $74.49 | $122.84 | 3,827,642 | — | — |
| 2017-09-05 | $73.63 | $121.43 | 2,176,363 | — | — |
| 2017-09-01 | $73.79 | $121.68 | 1,813,824 | — | — |
| 2017-08-31 | $73.95 | $121.96 | 3,155,580 | — | — |
| 2017-08-30 | $72.82 | $120.09 | 2,188,658 | — | — |
| 2017-08-29 | $72.69 | $119.87 | 2,244,607 | — | — |
| 2017-08-28 | $73.02 | $120.42 | 1,929,557 | — | — |
| 2017-08-25 | $72.84 | $120.12 | 2,642,791 | — | — |
| 2017-08-24 | $72.53 | $119.61 | 2,305,294 | — | — |
| 2017-08-23 | $72.54 | $119.62 | 2,221,258 | — | — |
| 2017-08-22 | $73.16 | $120.64 | 2,571,614 | — | — |
| 2017-08-21 | $71.88 | $118.54 | 2,664,223 | — | — |
| 2017-08-18 | $71.69 | $118.23 | 3,227,546 | — | — |
| 2017-08-17 | $71.73 | $118.29 | 2,584,022 | — | — |
| 2017-08-16 | $72.30 | $119.24 | 3,563,465 | — | — |
| 2017-08-15 | $71.42 | $117.78 | 2,029,046 | — | — |
| 2017-08-14 | $71.45 | $117.84 | 2,652,379 | — | — |
| 2017-08-11 | $70.76 | $116.70 | 2,745,439 | — | — |
| 2017-08-10 | $70.29 | $115.92 | 4,152,619 | — | — |
| 2017-08-09 | $71.13 | $117.30 | 3,007,812 | — | — |
| 2017-08-08 | $71.16 | $117.35 | 3,380,729 | — | — |
| 2017-08-07 | $72.19 | $119.05 | 2,141,395 | — | — |
| 2017-08-04 | $71.82 | $118.44 | 2,735,738 | — | — |
| 2017-08-03 | $72.06 | $118.83 | 2,827,445 | — | — |
| 2017-08-02 | $72.06 | $118.83 | 4,955,642 | — | — |
| 2017-08-01 | $71.65 | $118.16 | 2,848,200 | — | — |
| 2017-07-31 | $72.24 | $119.14 | 2,437,834 | — | — |
| 2017-07-28 | $72.19 | $119.05 | 3,404,642 | — | — |
| 2017-07-27 | $71.95 | $118.66 | 5,614,394 | — | — |
| 2017-07-26 | $72.70 | $119.90 | 3,172,387 | — | — |
| 2017-07-25 | $72.69 | $119.87 | 5,531,148 | — | — |
| 2017-07-24 | $73.61 | $121.39 | 3,485,520 | — | — |
| 2017-07-21 | $73.63 | $121.42 | 4,067,681 | — | — |
| 2017-07-20 | $73.76 | $121.64 | 10,773,866 | — | — |
| 2017-07-19 | $76.05 | $125.42 | 3,277,178 | — | — |
| 2017-07-18 | $75.78 | $124.97 | 3,228,900 | — | — |
| 2017-07-17 | $75.77 | $124.96 | 3,960,521 | — | — |
| 2017-07-14 | $75.35 | $124.27 | 3,452,018 | — | — |
| 2017-07-13 | $74.70 | $123.19 | 4,653,226 | — | — |
| 2017-07-12 | $74.02 | $122.06 | 3,287,105 | — | — |
| 2017-07-11 | $73.67 | $121.49 | 2,924,904 | — | — |
| 2017-07-10 | $73.19 | $120.70 | 3,355,349 | — | — |
| 2017-07-07 | $73.64 | $121.45 | 3,245,594 | — | — |
| 2017-07-06 | $73.52 | $121.24 | 3,243,338 | — | — |
| 2017-07-05 | $74.55 | $122.94 | 2,889,485 | — | — |
| 2017-07-03 | $74.70 | $123.19 | 1,186,543 | — | — |
| 2017-06-30 | $74.81 | $123.38 | 3,112,039 | — | — |
| 2017-06-29 | $74.49 | $122.85 | 2,712,050 | — | — |
| 2017-06-28 | $75.11 | $123.86 | 2,609,402 | — | — |
| 2017-06-27 | $75.02 | $123.51 | 1,868,870 | — | — |
| 2017-06-26 | $75.77 | $124.75 | 2,010,322 | — | — |
| 2017-06-23 | $75.94 | $125.03 | 5,498,774 | — | — |
| 2017-06-22 | $76.21 | $125.47 | 2,943,403 | — | — |
| 2017-06-21 | $76.67 | $126.22 | 3,656,976 | — | — |
| 2017-06-20 | $75.96 | $125.06 | 3,357,379 | — | — |
| 2017-06-19 | $75.59 | $124.46 | 2,618,539 | — | — |
| 2017-06-16 | $74.89 | $123.31 | 5,546,263 | — | — |
| 2017-06-15 | $74.80 | $123.16 | 2,802,178 | — | — |
| 2017-06-14 | $74.88 | $123.28 | 2,631,511 | — | — |
| 2017-06-13 | $74.62 | $122.85 | 3,668,820 | — | — |
| 2017-06-12 | $74.53 | $122.71 | 3,337,865 | — | — |
| 2017-06-09 | $74.90 | $123.32 | 2,850,794 | — | — |
| 2017-06-08 | $74.96 | $123.42 | 2,903,810 | — | — |
| 2017-06-07 | $75.74 | $124.69 | 3,031,726 | — | — |
| 2017-06-06 | $76.00 | $125.13 | 2,900,652 | — | — |
| 2017-06-05 | $76.71 | $126.30 | 1,884,888 | — | — |
| 2017-06-02 | $76.99 | $126.75 | 2,797,666 | — | — |
| 2017-06-01 | $76.33 | $125.67 | 3,760,865 | — | — |
| 2017-05-31 | $75.30 | $123.98 | 4,330,279 | — | — |
| 2017-05-30 | $75.19 | $123.79 | 2,736,979 | — | — |
| 2017-05-26 | $74.82 | $123.19 | 1,222,865 | — | — |
| 2017-05-25 | $74.92 | $123.35 | 2,205,240 | — | — |
| 2017-05-24 | $74.43 | $122.55 | 2,492,542 | — | — |
| 2017-05-23 | $74.42 | $122.53 | 3,202,279 | — | — |
| 2017-05-22 | $73.50 | $121.01 | 3,885,734 | — | — |
| 2017-05-19 | $72.82 | $119.89 | 3,506,162 | — | — |
| 2017-05-18 | $72.50 | $119.36 | 3,033,643 | — | — |
| 2017-05-17 | $72.61 | $119.54 | 2,432,194 | — | — |
| 2017-05-16 | $73.59 | $121.16 | 2,262,204 | — | — |
| 2017-05-15 | $73.83 | $121.55 | 3,107,753 | — | — |
| 2017-05-12 | $73.44 | $120.91 | 2,407,603 | — | — |
| 2017-05-11 | $73.39 | $120.82 | 2,227,462 | — | — |
| 2017-05-10 | $73.77 | $121.45 | 1,972,872 | — | — |
| 2017-05-09 | $73.73 | $121.39 | 2,762,134 | — | — |
| 2017-05-08 | $73.93 | $121.71 | 3,705,142 | — | — |
| 2017-05-05 | $74.34 | $122.40 | 1,841,234 | — | — |
| 2017-05-04 | $74.54 | $122.72 | 3,381,067 | — | — |
| 2017-05-03 | $73.41 | $120.87 | 2,501,904 | — | — |
| 2017-05-02 | $73.58 | $121.14 | 4,220,863 | — | — |
| 2017-05-01 | $73.70 | $121.33 | 4,774,486 | — | — |
| 2017-04-28 | $73.87 | $121.63 | 4,810,243 | — | — |
| 2017-04-27 | $73.50 | $121.01 | 3,124,109 | — | — |
| 2017-04-26 | $73.56 | $121.12 | 5,498,323 | — | — |
| 2017-04-25 | $73.85 | $121.58 | 7,625,731 | — | — |
| 2017-04-24 | $73.10 | $120.36 | 6,010,661 | — | — |
| 2017-04-21 | $72.43 | $119.25 | 8,614,987 | — | — |
| 2017-04-20 | $73.48 | $120.98 | 9,945,576 | — | — |
| 2017-04-19 | $76.63 | $126.17 | 2,914,075 | — | — |
| 2017-04-18 | $76.72 | $126.31 | 2,115,790 | — | — |
| 2017-04-17 | $76.86 | $126.55 | 1,873,270 | — | — |
| 2017-04-13 | $76.05 | $125.20 | 2,227,913 | — | — |
| 2017-04-12 | $76.02 | $125.16 | 1,815,742 | — | — |
| 2017-04-11 | $76.43 | $125.83 | 1,441,246 | — | — |
| 2017-04-10 | $76.34 | $125.68 | 1,844,957 | — | — |
| 2017-04-07 | $76.30 | $125.63 | 1,513,212 | — | — |
| 2017-04-06 | $76.36 | $125.71 | 2,253,518 | — | — |
| 2017-04-05 | $76.04 | $125.19 | 2,844,929 | — | — |
| 2017-04-04 | $75.59 | $124.46 | 2,891,177 | — | — |
| 2017-04-03 | $75.78 | $124.76 | 2,891,515 | — | — |
| 2017-03-31 | $75.82 | $124.84 | 2,452,723 | — | — |
| 2017-03-30 | $75.99 | $125.11 | 2,541,158 | — | — |
| 2017-03-29 | $75.90 | $124.97 | 1,851,048 | — | — |
| 2017-03-28 | $76.14 | $125.16 | 3,466,344 | — | — |
| 2017-03-27 | $76.28 | $125.38 | 2,365,754 | — | — |
| 2017-03-24 | $76.25 | $125.33 | 3,510,900 | — | — |
| 2017-03-23 | $76.51 | $125.76 | 2,475,960 | — | — |
| 2017-03-22 | $76.52 | $125.79 | 1,979,076 | — | — |
| 2017-03-21 | $76.49 | $125.73 | 2,059,502 | — | — |
| 2017-03-20 | $76.66 | $126.00 | 1,733,398 | — | — |
| 2017-03-17 | $76.84 | $126.30 | 3,504,922 | — | — |
| 2017-03-16 | $76.60 | $125.90 | 2,987,057 | — | — |
| 2017-03-15 | $77.54 | $127.46 | 2,009,983 | — | — |
| 2017-03-14 | $77.00 | $126.57 | 1,883,534 | — | — |
| 2017-03-13 | $77.57 | $127.50 | 1,841,460 | — | — |
| 2017-03-10 | $77.80 | $127.88 | 2,527,848 | — | — |
| 2017-03-09 | $77.40 | $127.23 | 2,605,906 | — | — |
| 2017-03-08 | $76.79 | $126.22 | 2,111,503 | — | — |
| 2017-03-07 | $76.30 | $125.42 | 1,791,941 | — | — |
| 2017-03-06 | $76.32 | $125.45 | 2,501,791 | — | — |
| 2017-03-03 | $76.98 | $126.53 | 2,474,155 | — | — |
| 2017-03-02 | $76.79 | $126.22 | 1,724,825 | — | — |
| 2017-03-01 | $77.36 | $127.16 | 2,888,582 | — | — |
| 2017-02-28 | $75.84 | $124.66 | 2,570,148 | — | — |
| 2017-02-27 | $76.36 | $125.51 | 1,963,622 | — | — |
| 2017-02-24 | $76.31 | $125.44 | 2,225,995 | — | — |
| 2017-02-23 | $75.47 | $124.05 | 2,016,638 | — | — |
| 2017-02-22 | $75.18 | $123.57 | 2,331,012 | — | — |
| 2017-02-21 | $75.13 | $123.50 | 2,602,973 | — | — |
| 2017-02-17 | $74.51 | $122.48 | 2,642,227 | — | — |
| 2017-02-16 | $74.69 | $122.77 | 2,803,757 | — | — |
| 2017-02-15 | $75.01 | $123.29 | 2,347,368 | — | — |
| 2017-02-14 | $74.56 | $122.55 | 1,496,630 | — | — |
| 2017-02-13 | $74.64 | $122.68 | 1,655,791 | — | — |
| 2017-02-10 | $74.45 | $122.38 | 1,509,264 | — | — |
| 2017-02-09 | $74.26 | $122.05 | 2,365,867 | — | — |
| 2017-02-08 | $73.56 | $120.92 | 1,917,036 | — | — |
| 2017-02-07 | $73.65 | $121.06 | 1,962,269 | — | — |
| 2017-02-06 | $73.57 | $120.93 | 2,328,982 | — | — |
| 2017-02-03 | $74.19 | $121.95 | 1,933,166 | — | — |
| 2017-02-02 | $74.20 | $121.97 | 2,685,430 | — | — |
| 2017-02-01 | $74.06 | $121.73 | 5,237,530 | — | — |
| 2017-01-31 | $74.40 | $122.29 | 7,035,223 | — | — |
| 2017-01-30 | $71.24 | $117.10 | 2,610,305 | — | — |
| 2017-01-27 | $71.77 | $117.97 | 2,569,020 | — | — |
| 2017-01-26 | $71.62 | $117.73 | 2,154,593 | — | — |
| 2017-01-25 | $71.84 | $118.08 | 2,522,434 | — | — |
| 2017-01-24 | $70.95 | $116.62 | 3,394,378 | — | — |
| 2017-01-23 | $70.92 | $116.58 | 2,769,578 | — | — |
| 2017-01-20 | $71.39 | $117.35 | 2,494,459 | — | — |
| 2017-01-19 | $71.45 | $117.45 | 3,305,153 | — | — |
| 2017-01-18 | $71.98 | $118.31 | 2,389,104 | — | — |
| 2017-01-17 | $71.73 | $117.90 | 3,627,310 | — | — |
| 2017-01-13 | $72.13 | $118.56 | 2,781,648 | — | — |
| 2017-01-12 | $72.07 | $118.46 | 4,057,416 | — | — |
| 2017-01-11 | $72.12 | $118.54 | 3,135,840 | — | — |
| 2017-01-10 | $71.90 | $118.18 | 3,945,518 | — | — |
| 2017-01-09 | $71.45 | $117.44 | 2,614,027 | — | — |
| 2017-01-06 | $71.30 | $117.20 | 2,372,861 | — | — |
| 2017-01-05 | $70.93 | $116.59 | 3,822,905 | — | — |
| 2017-01-04 | $70.28 | $115.53 | 3,604,411 | — | — |
| 2017-01-03 | $69.84 | $114.80 | 3,205,438 | — | — |