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 | $82.10 | $179.67 | 746,452 | — | — |
| 2017-12-28 | $82.39 | $180.31 | 609,706 | — | — |
| 2017-12-27 | $82.22 | $179.62 | 842,036 | — | — |
| 2017-12-26 | $82.86 | $181.02 | 566,008 | — | — |
| 2017-12-22 | $82.79 | $180.87 | 514,123 | — | — |
| 2017-12-21 | $82.52 | $180.26 | 818,861 | — | — |
| 2017-12-20 | $82.32 | $179.85 | 752,678 | — | — |
| 2017-12-19 | $81.93 | $178.99 | 1,265,418 | — | — |
| 2017-12-18 | $81.48 | $178.01 | 1,454,048 | — | — |
| 2017-12-15 | $79.97 | $174.69 | 3,038,962 | — | — |
| 2017-12-14 | $77.94 | $170.26 | 1,227,023 | — | — |
| 2017-12-13 | $78.67 | $171.87 | 1,055,456 | — | — |
| 2017-12-12 | $78.19 | $170.81 | 877,318 | — | — |
| 2017-12-11 | $77.75 | $169.84 | 1,077,594 | — | — |
| 2017-12-08 | $77.03 | $168.27 | 1,162,685 | — | — |
| 2017-12-07 | $76.54 | $167.21 | 1,551,823 | — | — |
| 2017-12-06 | $76.31 | $166.71 | 1,507,086 | — | — |
| 2017-12-05 | $77.93 | $170.24 | 1,316,150 | — | — |
| 2017-12-04 | $79.33 | $173.31 | 1,557,242 | — | — |
| 2017-12-01 | $81.47 | $177.97 | 1,539,486 | — | — |
| 2017-11-30 | $81.87 | $178.86 | 1,329,178 | — | — |
| 2017-11-29 | $80.84 | $176.61 | 1,224,947 | — | — |
| 2017-11-28 | $81.96 | $179.05 | 808,599 | — | — |
| 2017-11-27 | $81.36 | $177.74 | 1,039,199 | — | — |
| 2017-11-24 | $82.06 | $179.26 | 493,138 | — | — |
| 2017-11-22 | $80.81 | $176.53 | 528,189 | — | — |
| 2017-11-21 | $81.89 | $178.90 | 820,014 | — | — |
| 2017-11-20 | $80.37 | $175.58 | 997,691 | — | — |
| 2017-11-17 | $80.61 | $176.09 | 922,515 | — | — |
| 2017-11-16 | $80.94 | $176.81 | 1,155,306 | — | — |
| 2017-11-15 | $79.90 | $174.54 | 1,666,777 | — | — |
| 2017-11-14 | $80.67 | $176.23 | 1,696,409 | — | — |
| 2017-11-13 | $82.29 | $179.77 | 1,636,568 | — | — |
| 2017-11-10 | $80.85 | $176.62 | 845,956 | — | — |
| 2017-11-09 | $79.93 | $174.62 | 1,334,482 | — | — |
| 2017-11-08 | $80.87 | $176.66 | 1,622,963 | — | — |
| 2017-11-07 | $81.10 | $177.17 | 2,865,205 | — | — |
| 2017-11-06 | $78.89 | $172.34 | 1,647,176 | — | — |
| 2017-11-03 | $79.02 | $172.63 | 1,766,857 | — | — |
| 2017-11-02 | $78.19 | $170.81 | 2,206,957 | — | — |
| 2017-11-01 | $79.71 | $174.12 | 1,478,261 | — | — |
| 2017-10-31 | $80.54 | $175.94 | 1,150,233 | — | — |
| 2017-10-30 | $80.10 | $174.98 | 1,245,471 | — | — |
| 2017-10-27 | $80.23 | $175.28 | 1,088,547 | — | — |
| 2017-10-26 | $80.78 | $176.47 | 842,036 | — | — |
| 2017-10-25 | $80.84 | $176.61 | 1,123,022 | — | — |
| 2017-10-24 | $81.67 | $178.42 | 826,701 | — | — |
| 2017-10-23 | $81.71 | $178.50 | 741,033 | — | — |
| 2017-10-20 | $82.00 | $179.14 | 960,103 | — | — |
| 2017-10-19 | $81.63 | $178.33 | 874,089 | — | — |
| 2017-10-18 | $81.58 | $178.22 | 1,005,185 | — | — |
| 2017-10-17 | $81.89 | $178.90 | 1,109,763 | — | — |
| 2017-10-16 | $82.40 | $180.02 | 1,277,063 | — | — |
| 2017-10-13 | $81.28 | $177.57 | 1,206,038 | — | — |
| 2017-10-12 | $80.60 | $176.07 | 1,077,824 | — | — |
| 2017-10-11 | $80.16 | $175.13 | 924,591 | — | — |
| 2017-10-10 | $78.65 | $171.81 | 779,082 | — | — |
| 2017-10-09 | $78.72 | $171.96 | 529,112 | — | — |
| 2017-10-06 | $79.06 | $172.72 | 1,216,646 | — | — |
| 2017-10-05 | $79.55 | $173.78 | 1,217,453 | — | — |
| 2017-10-04 | $78.89 | $172.34 | 1,501,552 | — | — |
| 2017-10-03 | $78.33 | $171.11 | 1,587,450 | — | — |
| 2017-10-02 | $77.06 | $168.34 | 1,211,918 | — | — |
| 2017-09-29 | $77.46 | $169.22 | 1,442,057 | — | — |
| 2017-09-28 | $76.29 | $166.66 | 1,244,433 | — | — |
| 2017-09-27 | $75.62 | $164.89 | 1,260,690 | — | — |
| 2017-09-26 | $74.34 | $162.09 | 1,561,277 | — | — |
| 2017-09-25 | $74.60 | $162.65 | 3,003,911 | — | — |
| 2017-09-22 | $78.01 | $170.11 | 1,499,938 | — | — |
| 2017-09-21 | $78.44 | $171.03 | 1,422,571 | — | — |
| 2017-09-20 | $79.75 | $173.89 | 1,468,576 | — | — |
| 2017-09-19 | $79.91 | $174.25 | 1,820,241 | — | — |
| 2017-09-18 | $79.24 | $172.77 | 1,773,083 | — | — |
| 2017-09-15 | $77.68 | $169.37 | 1,571,424 | — | — |
| 2017-09-14 | $77.89 | $169.84 | 2,436,635 | — | — |
| 2017-09-13 | $77.75 | $169.52 | 983,970 | — | — |
| 2017-09-12 | $77.80 | $169.63 | 1,349,471 | — | — |
| 2017-09-11 | $77.16 | $168.25 | 1,703,096 | — | — |
| 2017-09-08 | $75.58 | $164.79 | 892,999 | — | — |
| 2017-09-07 | $76.03 | $165.78 | 991,926 | — | — |
| 2017-09-06 | $74.85 | $163.20 | 1,069,523 | — | — |
| 2017-09-05 | $74.26 | $161.92 | 901,761 | — | — |
| 2017-09-01 | $75.81 | $165.30 | 1,218,029 | — | — |
| 2017-08-31 | $74.78 | $163.05 | 2,901,525 | — | — |
| 2017-08-30 | $73.27 | $159.76 | 682,000 | — | — |
| 2017-08-29 | $73.23 | $159.67 | 729,503 | — | — |
| 2017-08-28 | $73.32 | $159.88 | 624,926 | — | — |
| 2017-08-25 | $73.11 | $159.42 | 679,002 | — | — |
| 2017-08-24 | $72.95 | $159.06 | 918,019 | — | — |
| 2017-08-23 | $73.22 | $159.65 | 673,698 | — | — |
| 2017-08-22 | $73.25 | $159.72 | 658,017 | — | — |
| 2017-08-21 | $72.39 | $157.83 | 493,945 | — | — |
| 2017-08-18 | $71.67 | $156.26 | 1,020,866 | — | — |
| 2017-08-17 | $71.80 | $156.55 | 1,224,371 | — | — |
| 2017-08-16 | $73.50 | $160.25 | 1,249,160 | — | — |
| 2017-08-15 | $73.34 | $159.91 | 1,061,682 | — | — |
| 2017-08-14 | $72.29 | $157.62 | 896,342 | — | — |
| 2017-08-11 | $71.75 | $156.45 | 893,460 | — | — |
| 2017-08-10 | $72.03 | $157.06 | 1,343,014 | — | — |
| 2017-08-09 | $73.38 | $160.01 | 1,457,277 | — | — |
| 2017-08-08 | $73.17 | $159.55 | 1,373,800 | — | — |
| 2017-08-07 | $73.37 | $159.99 | 1,389,826 | — | — |
| 2017-08-04 | $73.16 | $159.52 | 1,265,302 | — | — |
| 2017-08-03 | $72.28 | $157.61 | 2,878,926 | — | — |
| 2017-08-02 | $72.72 | $158.57 | 5,762,579 | — | — |
| 2017-08-01 | $67.09 | $146.28 | 1,236,247 | — | — |
| 2017-07-31 | $66.24 | $144.44 | 806,985 | — | — |
| 2017-07-28 | $66.48 | $144.95 | 679,002 | — | — |
| 2017-07-27 | $66.46 | $144.92 | 562,203 | — | — |
| 2017-07-26 | $66.78 | $145.62 | 863,136 | — | — |
| 2017-07-25 | $67.64 | $147.49 | 977,744 | — | — |
| 2017-07-24 | $66.61 | $145.24 | 748,412 | — | — |
| 2017-07-21 | $65.97 | $143.84 | 524,384 | — | — |
| 2017-07-20 | $65.73 | $143.33 | 502,477 | — | — |
| 2017-07-19 | $66.07 | $144.07 | 843,881 | — | — |
| 2017-07-18 | $65.92 | $143.72 | 762,133 | — | — |
| 2017-07-17 | $66.59 | $145.20 | 852,067 | — | — |
| 2017-07-14 | $66.34 | $144.65 | 1,031,013 | — | — |
| 2017-07-13 | $66.63 | $145.29 | 1,616,737 | — | — |
| 2017-07-12 | $65.51 | $142.84 | 914,444 | — | — |
| 2017-07-11 | $64.38 | $140.38 | 1,508,239 | — | — |
| 2017-07-10 | $65.80 | $143.48 | 1,213,763 | — | — |
| 2017-07-07 | $64.69 | $141.06 | 786,923 | — | — |
| 2017-07-06 | $63.83 | $139.19 | 856,333 | — | — |
| 2017-07-05 | $63.79 | $139.09 | 1,063,181 | — | — |
| 2017-07-03 | $63.81 | $139.13 | 635,995 | — | — |
| 2017-06-30 | $63.36 | $138.15 | 3,845,486 | — | — |
| 2017-06-29 | $63.63 | $138.73 | 1,146,082 | — | — |
| 2017-06-28 | $65.07 | $141.87 | 588,491 | — | — |
| 2017-06-27 | $64.19 | $139.65 | 616,509 | — | — |
| 2017-06-26 | $64.85 | $141.08 | 550,673 | — | — |
| 2017-06-23 | $64.86 | $141.10 | 1,308,770 | — | — |
| 2017-06-22 | $64.41 | $140.12 | 825,433 | — | — |
| 2017-06-21 | $65.56 | $142.63 | 1,230,828 | — | — |
| 2017-06-20 | $65.77 | $143.08 | 1,106,188 | — | — |
| 2017-06-19 | $65.58 | $142.67 | 1,939,000 | — | — |
| 2017-06-16 | $66.05 | $143.69 | 2,042,770 | — | — |
| 2017-06-15 | $65.76 | $143.06 | 1,478,261 | — | — |
| 2017-06-14 | $65.76 | $143.06 | 1,744,604 | — | — |
| 2017-06-13 | $66.58 | $144.86 | 1,506,740 | — | — |
| 2017-06-12 | $65.41 | $142.31 | 981,549 | — | — |
| 2017-06-09 | $66.45 | $144.57 | 815,402 | — | — |
| 2017-06-08 | $66.13 | $143.88 | 1,115,643 | — | — |
| 2017-06-07 | $66.08 | $143.76 | 1,133,976 | — | — |
| 2017-06-06 | $65.92 | $143.40 | 1,376,336 | — | — |
| 2017-06-05 | $65.75 | $143.05 | 577,307 | — | — |
| 2017-06-02 | $66.32 | $144.29 | 870,515 | — | — |
| 2017-06-01 | $66.03 | $143.65 | 1,034,587 | — | — |
| 2017-05-31 | $65.37 | $142.22 | 2,279,942 | — | — |
| 2017-05-30 | $65.05 | $141.52 | 633,343 | — | — |
| 2017-05-26 | $65.26 | $141.99 | 790,036 | — | — |
| 2017-05-25 | $65.33 | $142.12 | 785,078 | — | — |
| 2017-05-24 | $64.75 | $140.88 | 650,638 | — | — |
| 2017-05-23 | $64.63 | $140.61 | 1,463,042 | — | — |
| 2017-05-22 | $64.69 | $140.74 | 990,081 | — | — |
| 2017-05-19 | $64.45 | $140.22 | 1,783,576 | — | — |
| 2017-05-18 | $62.74 | $136.50 | 2,157,494 | — | — |
| 2017-05-17 | $63.93 | $139.08 | 1,862,441 | — | — |
| 2017-05-16 | $65.63 | $142.78 | 1,805,137 | — | — |
| 2017-05-15 | $64.92 | $141.23 | 1,910,060 | — | — |
| 2017-05-12 | $63.10 | $137.27 | 843,304 | — | — |
| 2017-05-11 | $63.78 | $138.76 | 1,096,503 | — | — |
| 2017-05-10 | $64.26 | $139.80 | 1,936,002 | — | — |
| 2017-05-09 | $62.97 | $136.99 | 1,191,856 | — | — |
| 2017-05-08 | $63.18 | $137.46 | 1,411,733 | — | — |
| 2017-05-05 | $63.56 | $138.29 | 2,295,623 | — | — |
| 2017-05-04 | $61.34 | $133.46 | 2,727,191 | — | — |
| 2017-05-03 | $61.84 | $134.54 | 4,534,057 | — | — |
| 2017-05-02 | $63.98 | $139.20 | 1,341,054 | — | — |
| 2017-05-01 | $63.76 | $138.71 | 1,207,076 | — | — |
| 2017-04-28 | $63.51 | $138.18 | 680,847 | — | — |
| 2017-04-27 | $63.77 | $138.74 | 2,037,236 | — | — |
| 2017-04-26 | $63.75 | $138.69 | 1,782,192 | — | — |
| 2017-04-25 | $63.95 | $139.14 | 1,319,839 | — | — |
| 2017-04-24 | $63.88 | $138.97 | 1,647,868 | — | — |
| 2017-04-21 | $63.03 | $137.12 | 1,753,598 | — | — |
| 2017-04-20 | $63.67 | $138.52 | 1,282,943 | — | — |
| 2017-04-19 | $63.74 | $138.67 | 1,685,110 | — | — |
| 2017-04-18 | $64.05 | $139.35 | 1,796,143 | — | — |
| 2017-04-17 | $63.73 | $138.65 | 1,862,672 | — | — |
| 2017-04-13 | $62.93 | $136.91 | 2,225,751 | — | — |
| 2017-04-12 | $63.22 | $137.54 | 3,080,931 | — | — |
| 2017-04-11 | $65.38 | $142.23 | 2,585,833 | — | — |
| 2017-04-10 | $65.25 | $141.95 | 3,537,750 | — | — |
| 2017-04-07 | $65.26 | $141.97 | 4,804,897 | — | — |
| 2017-04-06 | $63.31 | $137.74 | 1,685,455 | — | — |
| 2017-04-05 | $62.32 | $135.57 | 2,468,342 | — | — |
| 2017-04-04 | $61.91 | $134.69 | 3,583,870 | — | — |
| 2017-04-03 | $61.04 | $132.80 | 5,441,699 | — | — |
| 2017-03-31 | $60.36 | $131.31 | 16,282,897 | — | — |
| 2017-03-30 | $53.34 | $116.04 | 739,650 | — | — |
| 2017-03-29 | $53.24 | $115.82 | 648,563 | — | — |
| 2017-03-28 | $53.61 | $116.32 | 1,359,848 | — | — |
| 2017-03-27 | $53.30 | $115.64 | 786,231 | — | — |
| 2017-03-24 | $53.04 | $115.08 | 1,209,728 | — | — |
| 2017-03-23 | $53.38 | $115.83 | 1,998,264 | — | — |
| 2017-03-22 | $53.10 | $115.21 | 2,975,547 | — | — |
| 2017-03-21 | $51.69 | $112.16 | 946,037 | — | — |
| 2017-03-20 | $53.22 | $115.47 | 759,366 | — | — |
| 2017-03-17 | $53.07 | $115.15 | 1,606,475 | — | — |
| 2017-03-16 | $52.38 | $113.65 | 1,232,788 | — | — |
| 2017-03-15 | $52.39 | $113.66 | 987,545 | — | — |
| 2017-03-14 | $51.67 | $112.12 | 755,446 | — | — |
| 2017-03-13 | $52.35 | $113.59 | 934,507 | — | — |
| 2017-03-10 | $52.08 | $113.01 | 1,190,011 | — | — |
| 2017-03-09 | $51.02 | $110.71 | 2,035,391 | — | — |
| 2017-03-08 | $50.57 | $109.73 | 1,427,183 | — | — |
| 2017-03-07 | $51.25 | $111.20 | 1,568,541 | — | — |
| 2017-03-06 | $51.30 | $111.31 | 1,297,817 | — | — |
| 2017-03-03 | $51.41 | $111.56 | 1,306,810 | — | — |
| 2017-03-02 | $51.56 | $111.88 | 1,754,174 | — | — |
| 2017-03-01 | $51.36 | $111.44 | 2,056,145 | — | — |
| 2017-02-28 | $49.97 | $108.43 | 1,194,969 | — | — |
| 2017-02-27 | $49.98 | $108.45 | 581,227 | — | — |
| 2017-02-24 | $50.42 | $109.39 | 1,310,154 | — | — |
| 2017-02-23 | $50.29 | $109.13 | 1,312,691 | — | — |
| 2017-02-22 | $50.69 | $109.98 | 2,963,210 | — | — |
| 2017-02-21 | $50.23 | $108.98 | 1,540,408 | — | — |
| 2017-02-17 | $50.50 | $109.58 | 2,912,363 | — | — |
| 2017-02-16 | $50.16 | $108.83 | 1,452,088 | — | — |
| 2017-02-15 | $50.22 | $108.96 | 1,688,799 | — | — |
| 2017-02-14 | $50.36 | $109.26 | 1,582,031 | — | — |
| 2017-02-13 | $50.95 | $110.56 | 1,731,921 | — | — |
| 2017-02-10 | $50.16 | $108.85 | 1,844,800 | — | — |
| 2017-02-09 | $49.69 | $107.81 | 1,300,353 | — | — |
| 2017-02-08 | $49.64 | $107.72 | 2,190,124 | — | — |
| 2017-02-07 | $49.46 | $107.32 | 4,356,149 | — | — |
| 2017-02-06 | $52.62 | $114.17 | 1,734,919 | — | — |
| 2017-02-03 | $52.30 | $113.48 | 1,092,122 | — | — |
| 2017-02-02 | $52.45 | $113.82 | 898,302 | — | — |
| 2017-02-01 | $52.56 | $114.04 | 945,691 | — | — |
| 2017-01-31 | $52.18 | $113.21 | 1,263,688 | — | — |
| 2017-01-30 | $52.47 | $113.85 | 1,453,472 | — | — |
| 2017-01-27 | $53.56 | $116.21 | 932,892 | — | — |
| 2017-01-26 | $53.90 | $116.96 | 1,341,400 | — | — |
| 2017-01-25 | $54.09 | $117.37 | 1,055,226 | — | — |
| 2017-01-24 | $53.45 | $115.98 | 2,112,296 | — | — |
| 2017-01-23 | $52.68 | $114.30 | 1,037,585 | — | — |
| 2017-01-20 | $52.31 | $113.50 | 2,772,389 | — | — |
| 2017-01-19 | $51.47 | $111.67 | 1,083,705 | — | — |
| 2017-01-18 | $50.78 | $110.18 | 594,256 | — | — |
| 2017-01-17 | $50.95 | $110.56 | 617,201 | — | — |
| 2017-01-13 | $51.41 | $111.54 | 862,213 | — | — |
| 2017-01-12 | $51.42 | $111.58 | 898,533 | — | — |
| 2017-01-11 | $50.94 | $110.52 | 920,094 | — | — |
| 2017-01-10 | $50.04 | $108.58 | 856,910 | — | — |
| 2017-01-09 | $50.26 | $109.05 | 718,665 | — | — |
| 2017-01-06 | $50.58 | $109.75 | 771,818 | — | — |
| 2017-01-05 | $50.68 | $109.96 | 916,520 | — | — |
| 2017-01-04 | $50.49 | $109.54 | 804,909 | — | — |
| 2017-01-03 | $49.46 | $107.32 | 795,570 | — | — |