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
- 1981-12-31 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 | $82.09 | $127.00 | 1,018,898 | — | — |
| 2017-12-28 | $82.15 | $127.10 | 783,537 | — | — |
| 2017-12-27 | $81.95 | $126.78 | 2,121,260 | — | — |
| 2017-12-26 | $82.96 | $128.34 | 472,457 | — | — |
| 2017-12-22 | $82.95 | $128.33 | 1,275,877 | — | — |
| 2017-12-21 | $83.32 | $128.90 | 1,504,072 | — | — |
| 2017-12-20 | $82.51 | $127.65 | 1,559,675 | — | — |
| 2017-12-19 | $82.12 | $127.04 | 2,337,663 | — | — |
| 2017-12-18 | $82.97 | $128.36 | 1,613,082 | — | — |
| 2017-12-15 | $82.40 | $127.47 | 2,450,720 | — | — |
| 2017-12-14 | $81.49 | $126.07 | 1,719,434 | — | — |
| 2017-12-13 | $82.14 | $127.07 | 1,880,465 | — | — |
| 2017-12-12 | $82.00 | $126.86 | 1,864,050 | — | — |
| 2017-12-11 | $82.85 | $128.17 | 1,313,100 | — | — |
| 2017-12-08 | $82.98 | $128.38 | 1,430,781 | — | — |
| 2017-12-07 | $81.88 | $126.67 | 1,753,421 | — | — |
| 2017-12-06 | $80.78 | $124.97 | 1,268,941 | — | — |
| 2017-12-05 | $80.34 | $124.29 | 1,604,644 | — | — |
| 2017-12-04 | $80.64 | $124.51 | 2,058,605 | — | — |
| 2017-12-01 | $82.68 | $127.67 | 1,665,912 | — | — |
| 2017-11-30 | $83.17 | $128.41 | 3,043,748 | — | — |
| 2017-11-29 | $82.63 | $127.59 | 1,779,431 | — | — |
| 2017-11-28 | $84.78 | $130.90 | 2,743,188 | — | — |
| 2017-11-27 | $84.38 | $130.28 | 1,670,304 | — | — |
| 2017-11-24 | $84.57 | $130.58 | 435,696 | — | — |
| 2017-11-22 | $84.59 | $130.62 | 902,027 | — | — |
| 2017-11-21 | $85.66 | $132.26 | 1,457,369 | — | — |
| 2017-11-20 | $84.70 | $130.78 | 1,129,412 | — | — |
| 2017-11-17 | $83.82 | $129.43 | 1,267,670 | — | — |
| 2017-11-16 | $84.19 | $129.99 | 1,676,547 | — | — |
| 2017-11-15 | $83.04 | $128.21 | 1,332,290 | — | — |
| 2017-11-14 | $82.84 | $127.91 | 1,232,412 | — | — |
| 2017-11-13 | $83.74 | $129.30 | 2,199,521 | — | — |
| 2017-11-10 | $82.99 | $128.15 | 1,491,356 | — | — |
| 2017-11-09 | $81.86 | $126.40 | 2,564,586 | — | — |
| 2017-11-08 | $83.69 | $129.23 | 4,833,698 | — | — |
| 2017-11-07 | $80.04 | $123.59 | 3,677,698 | — | — |
| 2017-11-06 | $80.47 | $124.25 | 1,727,758 | — | — |
| 2017-11-03 | $79.11 | $122.15 | 1,523,377 | — | — |
| 2017-11-02 | $78.45 | $121.14 | 1,858,964 | — | — |
| 2017-11-01 | $79.15 | $122.22 | 1,324,545 | — | — |
| 2017-10-31 | $79.17 | $122.24 | 1,175,883 | — | — |
| 2017-10-30 | $78.88 | $121.79 | 1,094,616 | — | — |
| 2017-10-27 | $79.51 | $122.76 | 1,119,933 | — | — |
| 2017-10-26 | $78.66 | $121.46 | 737,759 | — | — |
| 2017-10-25 | $78.40 | $121.06 | 1,288,940 | — | — |
| 2017-10-24 | $79.07 | $122.10 | 852,203 | — | — |
| 2017-10-23 | $79.14 | $122.20 | 912,778 | — | — |
| 2017-10-20 | $79.49 | $122.74 | 1,791,106 | — | — |
| 2017-10-19 | $78.75 | $121.59 | 2,251,426 | — | — |
| 2017-10-18 | $79.21 | $122.31 | 1,589,153 | — | — |
| 2017-10-17 | $79.68 | $123.03 | 2,787,694 | — | — |
| 2017-10-16 | $79.14 | $122.20 | 2,012,134 | — | — |
| 2017-10-13 | $78.75 | $121.60 | 2,342,518 | — | — |
| 2017-10-12 | $78.89 | $121.82 | 4,973,343 | — | — |
| 2017-10-11 | $75.82 | $117.07 | 2,340,206 | — | — |
| 2017-10-10 | $76.20 | $117.66 | 1,813,764 | — | — |
| 2017-10-09 | $76.48 | $118.09 | 2,214,665 | — | — |
| 2017-10-06 | $75.64 | $116.79 | 2,559,153 | — | — |
| 2017-10-05 | $74.20 | $114.58 | 2,111,896 | — | — |
| 2017-10-04 | $73.96 | $114.20 | 858,446 | — | — |
| 2017-10-03 | $73.62 | $113.68 | 1,307,667 | — | — |
| 2017-10-02 | $73.83 | $114.00 | 2,172,933 | — | — |
| 2017-09-29 | $74.29 | $114.71 | 1,707,412 | — | — |
| 2017-09-28 | $73.35 | $113.25 | 1,094,616 | — | — |
| 2017-09-27 | $73.20 | $113.03 | 1,247,786 | — | — |
| 2017-09-26 | $72.68 | $112.23 | 1,069,531 | — | — |
| 2017-09-25 | $73.16 | $112.96 | 1,901,042 | — | — |
| 2017-09-22 | $73.97 | $114.22 | 3,091,144 | — | — |
| 2017-09-21 | $73.39 | $113.32 | 1,599,210 | — | — |
| 2017-09-20 | $73.43 | $113.39 | 2,300,787 | — | — |
| 2017-09-19 | $73.33 | $113.23 | 962,832 | — | — |
| 2017-09-18 | $73.40 | $113.33 | 1,467,426 | — | — |
| 2017-09-15 | $73.59 | $113.63 | 2,600,653 | — | — |
| 2017-09-14 | $73.88 | $114.07 | 2,785,960 | — | — |
| 2017-09-13 | $73.84 | $114.02 | 3,108,137 | — | — |
| 2017-09-12 | $74.32 | $114.75 | 2,356,506 | — | — |
| 2017-09-11 | $73.75 | $113.87 | 3,454,244 | — | — |
| 2017-09-08 | $72.81 | $112.43 | 1,929,942 | — | — |
| 2017-09-07 | $72.95 | $112.64 | 1,963,697 | — | — |
| 2017-09-06 | $72.67 | $112.21 | 1,406,621 | — | — |
| 2017-09-05 | $73.04 | $112.79 | 1,607,765 | — | — |
| 2017-09-01 | $73.45 | $113.41 | 872,318 | — | — |
| 2017-08-31 | $73.53 | $113.29 | 1,737,815 | — | — |
| 2017-08-30 | $73.04 | $112.53 | 871,971 | — | — |
| 2017-08-29 | $73.27 | $112.89 | 985,490 | — | — |
| 2017-08-28 | $73.35 | $113.01 | 852,203 | — | — |
| 2017-08-25 | $73.43 | $113.13 | 891,738 | — | — |
| 2017-08-24 | $73.56 | $113.33 | 1,298,766 | — | — |
| 2017-08-23 | $73.59 | $113.39 | 2,614,872 | — | — |
| 2017-08-22 | $73.97 | $113.97 | 2,249,807 | — | — |
| 2017-08-21 | $72.03 | $110.99 | 1,264,086 | — | — |
| 2017-08-18 | $72.09 | $111.08 | 2,060,686 | — | — |
| 2017-08-17 | $72.30 | $111.40 | 2,049,241 | — | — |
| 2017-08-16 | $74.21 | $114.35 | 1,724,521 | — | — |
| 2017-08-15 | $73.83 | $113.76 | 2,550,714 | — | — |
| 2017-08-14 | $72.86 | $112.27 | 2,799,138 | — | — |
| 2017-08-11 | $70.98 | $109.36 | 1,794,343 | — | — |
| 2017-08-10 | $70.30 | $108.32 | 2,848,500 | — | — |
| 2017-08-09 | $71.78 | $110.60 | 5,334,709 | — | — |
| 2017-08-08 | $67.03 | $103.28 | 3,175,994 | — | — |
| 2017-08-07 | $68.23 | $105.12 | 1,409,164 | — | — |
| 2017-08-04 | $68.10 | $104.92 | 963,064 | — | — |
| 2017-08-03 | $67.85 | $104.55 | 992,542 | — | — |
| 2017-08-02 | $67.57 | $104.11 | 1,169,178 | — | — |
| 2017-08-01 | $68.62 | $105.74 | 1,231,371 | — | — |
| 2017-07-31 | $67.80 | $104.47 | 1,131,146 | — | — |
| 2017-07-28 | $67.85 | $104.54 | 1,038,782 | — | — |
| 2017-07-27 | $67.89 | $104.60 | 2,078,488 | — | — |
| 2017-07-26 | $69.26 | $106.71 | 1,229,984 | — | — |
| 2017-07-25 | $69.26 | $106.71 | 913,356 | — | — |
| 2017-07-24 | $69.42 | $106.96 | 1,632,388 | — | — |
| 2017-07-21 | $69.15 | $106.55 | 1,861,391 | — | — |
| 2017-07-20 | $68.03 | $104.82 | 932,083 | — | — |
| 2017-07-19 | $68.09 | $104.91 | 2,030,167 | — | — |
| 2017-07-18 | $67.46 | $103.94 | 1,987,280 | — | — |
| 2017-07-17 | $67.66 | $104.24 | 1,712,961 | — | — |
| 2017-07-14 | $67.92 | $104.64 | 1,631,925 | — | — |
| 2017-07-13 | $67.96 | $104.71 | 1,165,942 | — | — |
| 2017-07-12 | $68.06 | $104.87 | 1,118,083 | — | — |
| 2017-07-11 | $67.24 | $103.60 | 2,249,345 | — | — |
| 2017-07-10 | $67.34 | $103.76 | 2,535,686 | — | — |
| 2017-07-07 | $67.01 | $103.24 | 974,392 | — | — |
| 2017-07-06 | $66.19 | $101.98 | 2,244,605 | — | — |
| 2017-07-05 | $65.95 | $101.62 | 2,057,449 | — | — |
| 2017-07-03 | $65.70 | $101.23 | 1,407,314 | — | — |
| 2017-06-30 | $66.37 | $102.26 | 2,110,394 | — | — |
| 2017-06-29 | $67.94 | $104.68 | 2,311,075 | — | — |
| 2017-06-28 | $67.82 | $104.50 | 2,481,932 | — | — |
| 2017-06-27 | $67.06 | $103.32 | 2,325,525 | — | — |
| 2017-06-26 | $68.21 | $105.10 | 3,292,288 | — | — |
| 2017-06-23 | $67.87 | $104.58 | 12,128,405 | — | — |
| 2017-06-22 | $66.37 | $102.26 | 1,206,748 | — | — |
| 2017-06-21 | $66.11 | $101.86 | 2,312,462 | — | — |
| 2017-06-20 | $65.67 | $101.19 | 1,734,000 | — | — |
| 2017-06-19 | $66.36 | $102.24 | 1,946,010 | — | — |
| 2017-06-16 | $64.74 | $99.75 | 2,953,580 | — | — |
| 2017-06-15 | $64.10 | $98.77 | 1,977,685 | — | — |
| 2017-06-14 | $64.70 | $99.69 | 1,381,073 | — | — |
| 2017-06-13 | $65.68 | $101.21 | 2,412,803 | — | — |
| 2017-06-12 | $65.35 | $100.70 | 2,813,820 | — | — |
| 2017-06-09 | $64.97 | $100.10 | 2,645,506 | — | — |
| 2017-06-08 | $65.87 | $101.26 | 1,726,833 | — | — |
| 2017-06-07 | $66.41 | $102.08 | 1,318,418 | — | — |
| 2017-06-06 | $66.50 | $102.22 | 2,320,670 | — | — |
| 2017-06-05 | $67.26 | $103.39 | 1,937,340 | — | — |
| 2017-06-02 | $67.12 | $103.17 | 2,453,841 | — | — |
| 2017-06-01 | $66.73 | $102.58 | 1,987,858 | — | — |
| 2017-05-31 | $67.06 | $103.08 | 2,769,314 | — | — |
| 2017-05-30 | $67.77 | $104.17 | 2,308,879 | — | — |
| 2017-05-26 | $68.04 | $104.60 | 2,742,610 | — | — |
| 2017-05-25 | $68.03 | $104.57 | 1,965,431 | — | — |
| 2017-05-24 | $67.43 | $103.65 | 1,361,999 | — | — |
| 2017-05-23 | $67.71 | $104.08 | 1,260,965 | — | — |
| 2017-05-22 | $67.89 | $104.36 | 1,766,368 | — | — |
| 2017-05-19 | $67.53 | $103.81 | 2,001,961 | — | — |
| 2017-05-18 | $67.58 | $103.88 | 4,338,352 | — | — |
| 2017-05-17 | $68.15 | $104.76 | 2,480,198 | — | — |
| 2017-05-16 | $69.71 | $107.16 | 1,984,968 | — | — |
| 2017-05-15 | $69.66 | $107.08 | 2,147,848 | — | — |
| 2017-05-12 | $68.88 | $105.87 | 1,206,864 | — | — |
| 2017-05-11 | $68.70 | $105.61 | 2,052,594 | — | — |
| 2017-05-10 | $68.87 | $105.86 | 3,112,992 | — | — |
| 2017-05-09 | $68.34 | $105.05 | 4,072,010 | — | — |
| 2017-05-08 | $67.83 | $104.26 | 1,343,966 | — | — |
| 2017-05-05 | $67.81 | $104.24 | 1,162,127 | — | — |
| 2017-05-04 | $67.09 | $103.13 | 2,626,316 | — | — |
| 2017-05-03 | $66.84 | $102.75 | 3,553,082 | — | — |
| 2017-05-02 | $66.59 | $102.36 | 2,553,720 | — | — |
| 2017-05-01 | $66.09 | $101.59 | 3,424,419 | — | — |
| 2017-04-28 | $65.17 | $100.18 | 2,321,017 | — | — |
| 2017-04-27 | $65.64 | $100.90 | 1,370,091 | — | — |
| 2017-04-26 | $65.87 | $101.25 | 1,810,990 | — | — |
| 2017-04-25 | $65.86 | $101.23 | 2,692,786 | — | — |
| 2017-04-24 | $65.48 | $100.65 | 2,492,914 | — | — |
| 2017-04-21 | $66.02 | $101.48 | 3,153,452 | — | — |
| 2017-04-20 | $65.30 | $100.38 | 3,033,922 | — | — |
| 2017-04-19 | $65.10 | $100.06 | 3,721,048 | — | — |
| 2017-04-18 | $65.22 | $100.25 | 3,619,667 | — | — |
| 2017-04-17 | $66.61 | $102.39 | 2,387,371 | — | — |
| 2017-04-13 | $66.19 | $101.74 | 3,422,916 | — | — |
| 2017-04-12 | $65.86 | $101.23 | 4,146,803 | — | — |
| 2017-04-11 | $64.26 | $98.77 | 3,385,924 | — | — |
| 2017-04-10 | $64.63 | $99.34 | 3,681,629 | — | — |
| 2017-04-07 | $65.63 | $100.89 | 4,602,730 | — | — |
| 2017-04-06 | $64.60 | $99.30 | 10,895,300 | — | — |
| 2017-04-05 | $62.10 | $95.46 | 6,062,295 | — | — |
| 2017-04-04 | $60.03 | $92.28 | 8,083,099 | — | — |
| 2017-04-03 | $58.78 | $90.35 | 39,878,301 | — | — |
| 2017-03-31 | $59.70 | $91.76 | 6,387,709 | — | — |
| 2017-03-30 | $61.55 | $94.61 | 5,202,231 | — | — |
| 2017-03-29 | $62.91 | $96.70 | 8,468,394 | — | — |
| 2017-03-28 | $59.75 | $91.84 | 2,487,018 | — | — |
| 2017-03-27 | $58.87 | $90.49 | 3,614,465 | — | — |
| 2017-03-24 | $58.69 | $90.02 | 1,591,350 | — | — |
| 2017-03-23 | $58.17 | $89.23 | 1,437,255 | — | — |
| 2017-03-22 | $56.95 | $87.36 | 1,743,132 | — | — |
| 2017-03-21 | $56.25 | $86.29 | 3,357,255 | — | — |
| 2017-03-20 | $57.74 | $88.58 | 1,509,389 | — | — |
| 2017-03-17 | $57.60 | $88.35 | 3,493,894 | — | — |
| 2017-03-16 | $59.51 | $91.28 | 1,002,483 | — | — |
| 2017-03-15 | $60.02 | $92.07 | 1,252,064 | — | — |
| 2017-03-14 | $59.29 | $90.95 | 794,172 | — | — |
| 2017-03-13 | $59.52 | $91.31 | 1,786,829 | — | — |
| 2017-03-10 | $59.74 | $91.64 | 1,097,160 | — | — |
| 2017-03-09 | $59.69 | $91.56 | 883,531 | — | — |
| 2017-03-08 | $59.33 | $91.02 | 787,005 | — | — |
| 2017-03-07 | $59.07 | $90.62 | 1,172,068 | — | — |
| 2017-03-06 | $59.39 | $91.11 | 956,821 | — | — |
| 2017-03-03 | $60.42 | $92.69 | 1,283,160 | — | — |
| 2017-03-02 | $60.58 | $92.93 | 1,380,842 | — | — |
| 2017-03-01 | $61.06 | $93.66 | 1,873,992 | — | — |
| 2017-02-28 | $59.31 | $90.98 | 2,562,852 | — | — |
| 2017-02-27 | $59.31 | $90.98 | 1,525,226 | — | — |
| 2017-02-24 | $59.78 | $91.69 | 2,441,125 | — | — |
| 2017-02-23 | $60.34 | $92.56 | 1,450,086 | — | — |
| 2017-02-22 | $61.19 | $93.86 | 856,018 | — | — |
| 2017-02-21 | $61.47 | $94.30 | 1,165,826 | — | — |
| 2017-02-17 | $61.04 | $93.63 | 945,608 | — | — |
| 2017-02-16 | $61.28 | $94.00 | 2,138,600 | — | — |
| 2017-02-15 | $60.73 | $93.15 | 1,470,894 | — | — |
| 2017-02-14 | $60.67 | $93.07 | 1,524,648 | — | — |
| 2017-02-13 | $60.89 | $93.41 | 2,535,455 | — | — |
| 2017-02-10 | $61.26 | $93.98 | 1,292,177 | — | — |
| 2017-02-09 | $61.42 | $94.22 | 1,647,184 | — | — |
| 2017-02-08 | $61.22 | $93.91 | 2,006,932 | — | — |
| 2017-02-07 | $61.15 | $93.80 | 3,092,184 | — | — |
| 2017-02-06 | $61.75 | $94.72 | 5,108,480 | — | — |
| 2017-02-03 | $60.51 | $92.82 | 9,985,875 | — | — |
| 2017-02-02 | $54.46 | $83.53 | 1,646,375 | — | — |
| 2017-02-01 | $53.85 | $82.60 | 1,691,459 | — | — |
| 2017-01-31 | $53.81 | $82.54 | 2,248,998 | — | — |
| 2017-01-30 | $53.03 | $81.34 | 1,487,310 | — | — |
| 2017-01-27 | $53.61 | $82.23 | 1,407,430 | — | — |
| 2017-01-26 | $52.86 | $81.09 | 2,363,095 | — | — |
| 2017-01-25 | $52.85 | $81.08 | 2,066,003 | — | — |
| 2017-01-24 | $52.17 | $80.03 | 3,374,711 | — | — |
| 2017-01-23 | $50.80 | $77.93 | 5,048,830 | — | — |
| 2017-01-20 | $54.06 | $82.92 | 922,604 | — | — |
| 2017-01-19 | $53.87 | $82.63 | 846,654 | — | — |
| 2017-01-18 | $53.81 | $82.54 | 992,773 | — | — |
| 2017-01-17 | $53.42 | $81.94 | 1,037,626 | — | — |
| 2017-01-13 | $53.88 | $82.66 | 1,089,299 | — | — |
| 2017-01-12 | $52.46 | $80.47 | 732,673 | — | — |
| 2017-01-11 | $52.55 | $80.61 | 564,475 | — | — |
| 2017-01-10 | $52.38 | $80.35 | 1,273,796 | — | — |
| 2017-01-09 | $51.74 | $79.37 | 1,120,511 | — | — |
| 2017-01-06 | $51.84 | $79.53 | 1,370,322 | — | — |
| 2017-01-05 | $51.32 | $78.73 | 1,596,089 | — | — |
| 2017-01-04 | $51.45 | $78.93 | 3,241,193 | — | — |
| 2017-01-03 | $49.57 | $76.04 | 3,177,150 | — | — |