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 | $59.29 | $165.67 | 2,450,700 | — | — |
| 2017-12-28 | $59.55 | $166.40 | 2,237,800 | — | — |
| 2017-12-27 | $60.18 | $168.16 | 2,292,400 | — | — |
| 2017-12-26 | $60.12 | $167.99 | 2,224,600 | — | — |
| 2017-12-22 | $60.13 | $168.02 | 6,498,100 | — | — |
| 2017-12-21 | $59.53 | $166.34 | 7,547,600 | — | — |
| 2017-12-20 | $58.76 | $164.19 | 6,879,100 | — | — |
| 2017-12-19 | $57.63 | $161.03 | 5,604,900 | — | — |
| 2017-12-18 | $57.80 | $161.51 | 5,170,400 | — | — |
| 2017-12-15 | $56.89 | $158.97 | 9,335,800 | — | — |
| 2017-12-14 | $56.13 | $156.84 | 2,842,700 | — | — |
| 2017-12-13 | $56.47 | $157.79 | 4,274,100 | — | — |
| 2017-12-12 | $56.06 | $156.65 | 2,785,900 | — | — |
| 2017-12-11 | $55.89 | $156.17 | 3,303,400 | — | — |
| 2017-12-08 | $55.84 | $156.03 | 3,991,000 | — | — |
| 2017-12-07 | $56.69 | $158.41 | 3,129,900 | — | — |
| 2017-12-06 | $57.41 | $160.42 | 2,973,400 | — | — |
| 2017-12-05 | $57.25 | $159.97 | 4,209,800 | — | — |
| 2017-12-04 | $57.86 | $161.68 | 6,296,100 | — | — |
| 2017-12-01 | $56.46 | $157.76 | 4,289,500 | — | — |
| 2017-11-30 | $56.56 | $158.04 | 6,381,600 | — | — |
| 2017-11-29 | $56.34 | $157.43 | 5,637,700 | — | — |
| 2017-11-28 | $54.84 | $153.24 | 3,947,900 | — | — |
| 2017-11-27 | $54.05 | $151.03 | 3,058,000 | — | — |
| 2017-11-24 | $53.65 | $149.91 | 1,036,300 | — | — |
| 2017-11-22 | $53.65 | $149.91 | 2,186,500 | — | — |
| 2017-11-21 | $53.52 | $149.55 | 3,928,800 | — | — |
| 2017-11-20 | $54.24 | $151.56 | 3,728,100 | — | — |
| 2017-11-17 | $53.72 | $150.11 | 4,463,500 | — | — |
| 2017-11-16 | $53.67 | $149.97 | 3,355,300 | — | — |
| 2017-11-15 | $52.53 | $146.78 | 4,864,000 | — | — |
| 2017-11-14 | $54.12 | $151.23 | 5,395,400 | — | — |
| 2017-11-13 | $52.97 | $148.01 | 3,453,800 | — | — |
| 2017-11-10 | $53.28 | $148.88 | 5,059,000 | — | — |
| 2017-11-09 | $51.78 | $144.69 | 3,907,600 | — | — |
| 2017-11-08 | $52.24 | $145.97 | 3,989,900 | — | — |
| 2017-11-07 | $50.97 | $142.42 | 3,655,500 | — | — |
| 2017-11-06 | $50.10 | $139.99 | 3,778,900 | — | — |
| 2017-11-03 | $51.34 | $143.46 | 1,955,000 | — | — |
| 2017-11-02 | $51.76 | $144.63 | 2,665,400 | — | — |
| 2017-11-01 | $52.03 | $145.39 | 2,647,700 | — | — |
| 2017-10-31 | $51.92 | $145.08 | 4,668,300 | — | — |
| 2017-10-30 | $50.66 | $141.56 | 5,329,400 | — | — |
| 2017-10-27 | $51.57 | $144.10 | 2,096,700 | — | — |
| 2017-10-26 | $51.76 | $144.63 | 3,248,500 | — | — |
| 2017-10-25 | $51.53 | $143.99 | 2,752,200 | — | — |
| 2017-10-24 | $51.79 | $144.71 | 3,049,000 | — | — |
| 2017-10-23 | $51.67 | $144.38 | 2,992,300 | — | — |
| 2017-10-20 | $52.01 | $145.33 | 3,372,400 | — | — |
| 2017-10-19 | $52.03 | $145.39 | 3,903,800 | — | — |
| 2017-10-18 | $52.25 | $146.00 | 5,962,900 | — | — |
| 2017-10-17 | $51.70 | $144.46 | 3,049,500 | — | — |
| 2017-10-16 | $51.81 | $144.77 | 2,650,700 | — | — |
| 2017-10-13 | $51.53 | $143.99 | 3,619,400 | — | — |
| 2017-10-12 | $51.27 | $143.26 | 3,399,200 | — | — |
| 2017-10-11 | $50.87 | $142.14 | 3,992,800 | — | — |
| 2017-10-10 | $50.95 | $142.37 | 3,458,700 | — | — |
| 2017-10-09 | $50.19 | $140.24 | 4,798,000 | — | — |
| 2017-10-06 | $51.40 | $143.63 | 2,606,100 | — | — |
| 2017-10-05 | $52.09 | $144.18 | 3,229,900 | — | — |
| 2017-10-04 | $52.01 | $143.96 | 5,458,900 | — | — |
| 2017-10-03 | $51.32 | $142.05 | 3,435,800 | — | — |
| 2017-10-02 | $51.81 | $143.41 | 4,336,100 | — | — |
| 2017-09-29 | $51.76 | $143.27 | 4,430,700 | — | — |
| 2017-09-28 | $52.26 | $144.65 | 2,755,400 | — | — |
| 2017-09-27 | $52.43 | $145.13 | 4,358,800 | — | — |
| 2017-09-26 | $51.97 | $143.85 | 2,782,900 | — | — |
| 2017-09-25 | $52.27 | $144.68 | 4,141,400 | — | — |
| 2017-09-22 | $51.23 | $141.80 | 4,499,100 | — | — |
| 2017-09-21 | $51.69 | $143.08 | 6,509,600 | — | — |
| 2017-09-20 | $52.17 | $144.41 | 16,077,000 | — | — |
| 2017-09-19 | $55.38 | $153.29 | 6,223,900 | — | — |
| 2017-09-18 | $56.43 | $156.20 | 4,519,400 | — | — |
| 2017-09-15 | $55.80 | $154.45 | 4,350,200 | — | — |
| 2017-09-14 | $55.05 | $152.38 | 3,128,100 | — | — |
| 2017-09-13 | $55.29 | $153.04 | 2,253,800 | — | — |
| 2017-09-12 | $55.56 | $153.79 | 2,900,400 | — | — |
| 2017-09-11 | $55.78 | $154.40 | 2,869,500 | — | — |
| 2017-09-08 | $55.35 | $153.21 | 3,388,500 | — | — |
| 2017-09-07 | $54.66 | $151.30 | 4,754,100 | — | — |
| 2017-09-06 | $54.70 | $151.41 | 5,716,000 | — | — |
| 2017-09-05 | $53.72 | $148.70 | 4,257,200 | — | — |
| 2017-09-01 | $53.72 | $148.70 | 3,912,400 | — | — |
| 2017-08-31 | $53.26 | $147.42 | 6,367,700 | — | — |
| 2017-08-30 | $53.75 | $148.78 | 3,923,500 | — | — |
| 2017-08-29 | $53.93 | $149.28 | 4,260,900 | — | — |
| 2017-08-28 | $54.28 | $150.25 | 3,675,500 | — | — |
| 2017-08-25 | $55.02 | $152.29 | 3,735,600 | — | — |
| 2017-08-24 | $55.68 | $154.12 | 4,606,500 | — | — |
| 2017-08-23 | $57.68 | $159.66 | 3,344,100 | — | — |
| 2017-08-22 | $57.50 | $159.16 | 1,926,800 | — | — |
| 2017-08-21 | $57.29 | $158.58 | 2,914,800 | — | — |
| 2017-08-18 | $57.14 | $158.16 | 4,595,600 | — | — |
| 2017-08-17 | $57.57 | $159.35 | 4,338,300 | — | — |
| 2017-08-16 | $57.53 | $159.24 | 2,792,800 | — | — |
| 2017-08-15 | $57.31 | $158.63 | 4,509,500 | — | — |
| 2017-08-14 | $57.40 | $158.88 | 3,509,600 | — | — |
| 2017-08-11 | $56.59 | $156.64 | 3,702,000 | — | — |
| 2017-08-10 | $56.29 | $155.81 | 3,668,200 | — | — |
| 2017-08-09 | $55.77 | $154.37 | 2,660,400 | — | — |
| 2017-08-08 | $55.78 | $154.40 | 3,124,900 | — | — |
| 2017-08-07 | $56.38 | $156.06 | 3,412,600 | — | — |
| 2017-08-04 | $56.17 | $155.48 | 5,578,300 | — | — |
| 2017-08-03 | $56.22 | $155.62 | 3,970,600 | — | — |
| 2017-08-02 | $56.07 | $155.20 | 6,152,900 | — | — |
| 2017-08-01 | $55.20 | $152.79 | 3,727,900 | — | — |
| 2017-07-31 | $55.66 | $154.07 | 3,782,800 | — | — |
| 2017-07-28 | $55.33 | $153.15 | 2,409,500 | — | — |
| 2017-07-27 | $55.49 | $153.60 | 3,837,200 | — | — |
| 2017-07-26 | $55.13 | $152.60 | 3,402,100 | — | — |
| 2017-07-25 | $55.12 | $152.57 | 3,129,100 | — | — |
| 2017-07-24 | $54.48 | $150.80 | 4,570,000 | — | — |
| 2017-07-21 | $54.35 | $150.44 | 3,664,500 | — | — |
| 2017-07-20 | $54.17 | $149.94 | 3,947,500 | — | — |
| 2017-07-19 | $53.85 | $149.06 | 2,880,200 | — | — |
| 2017-07-18 | $53.67 | $148.56 | 3,985,800 | — | — |
| 2017-07-17 | $54.15 | $149.89 | 7,040,800 | — | — |
| 2017-07-14 | $53.74 | $148.75 | 2,853,600 | — | — |
| 2017-07-13 | $53.28 | $147.48 | 3,247,000 | — | — |
| 2017-07-12 | $53.44 | $147.92 | 3,962,400 | — | — |
| 2017-07-11 | $53.53 | $148.17 | 7,055,300 | — | — |
| 2017-07-10 | $53.40 | $147.81 | 3,209,300 | — | — |
| 2017-07-07 | $53.63 | $148.45 | 3,825,200 | — | — |
| 2017-07-06 | $53.82 | $148.97 | 5,105,600 | — | — |
| 2017-07-05 | $54.81 | $150.36 | 4,845,500 | — | — |
| 2017-07-03 | $55.18 | $151.37 | 2,083,100 | — | — |
| 2017-06-30 | $55.40 | $151.98 | 4,250,800 | — | — |
| 2017-06-29 | $54.97 | $150.80 | 6,560,700 | — | — |
| 2017-06-28 | $56.42 | $154.77 | 6,688,600 | — | — |
| 2017-06-27 | $55.52 | $152.30 | 4,248,800 | — | — |
| 2017-06-26 | $56.17 | $154.09 | 3,095,100 | — | — |
| 2017-06-23 | $55.94 | $153.46 | 5,621,900 | — | — |
| 2017-06-22 | $56.00 | $153.62 | 3,037,500 | — | — |
| 2017-06-21 | $56.21 | $154.20 | 2,691,100 | — | — |
| 2017-06-20 | $56.74 | $155.65 | 2,313,700 | — | — |
| 2017-06-19 | $57.12 | $156.69 | 3,401,000 | — | — |
| 2017-06-16 | $57.10 | $156.64 | 7,376,700 | — | — |
| 2017-06-15 | $58.83 | $161.38 | 4,683,600 | — | — |
| 2017-06-14 | $58.75 | $161.17 | 6,702,700 | — | — |
| 2017-06-13 | $58.17 | $159.57 | 4,012,700 | — | — |
| 2017-06-12 | $57.24 | $157.02 | 3,851,800 | — | — |
| 2017-06-09 | $57.09 | $156.61 | 2,866,000 | — | — |
| 2017-06-08 | $57.20 | $156.91 | 3,650,800 | — | — |
| 2017-06-07 | $57.70 | $158.28 | 3,034,700 | — | — |
| 2017-06-06 | $57.53 | $157.82 | 3,384,200 | — | — |
| 2017-06-05 | $57.44 | $157.57 | 2,734,200 | — | — |
| 2017-06-02 | $57.55 | $157.87 | 3,544,900 | — | — |
| 2017-06-01 | $57.55 | $157.87 | 3,283,900 | — | — |
| 2017-05-31 | $56.74 | $155.65 | 6,567,500 | — | — |
| 2017-05-30 | $56.57 | $155.18 | 5,513,700 | — | — |
| 2017-05-26 | $57.32 | $157.24 | 2,920,400 | — | — |
| 2017-05-25 | $56.83 | $155.90 | 2,115,500 | — | — |
| 2017-05-24 | $56.91 | $156.12 | 2,388,300 | — | — |
| 2017-05-23 | $56.69 | $155.51 | 2,544,200 | — | — |
| 2017-05-22 | $56.71 | $155.57 | 3,703,000 | — | — |
| 2017-05-19 | $56.23 | $154.25 | 3,748,600 | — | — |
| 2017-05-18 | $55.91 | $153.37 | 3,304,400 | — | — |
| 2017-05-17 | $56.03 | $153.70 | 2,786,700 | — | — |
| 2017-05-16 | $56.09 | $153.87 | 2,303,400 | — | — |
| 2017-05-15 | $56.36 | $154.61 | 2,239,100 | — | — |
| 2017-05-12 | $56.25 | $154.31 | 2,316,200 | — | — |
| 2017-05-11 | $56.26 | $154.33 | 3,963,700 | — | — |
| 2017-05-10 | $56.34 | $154.55 | 3,914,500 | — | — |
| 2017-05-09 | $56.37 | $154.64 | 4,154,600 | — | — |
| 2017-05-08 | $57.40 | $157.46 | 2,982,400 | — | — |
| 2017-05-05 | $57.30 | $157.19 | 3,745,900 | — | — |
| 2017-05-04 | $57.05 | $156.50 | 19,747,400 | — | — |
| 2017-05-03 | $56.05 | $153.76 | 3,473,900 | — | — |
| 2017-05-02 | $55.92 | $153.40 | 4,419,900 | — | — |
| 2017-05-01 | $56.60 | $155.27 | 3,035,900 | — | — |
| 2017-04-28 | $57.51 | $157.76 | 3,564,900 | — | — |
| 2017-04-27 | $57.41 | $157.49 | 2,393,000 | — | — |
| 2017-04-26 | $57.88 | $158.78 | 2,401,900 | — | — |
| 2017-04-25 | $58.24 | $159.77 | 2,549,800 | — | — |
| 2017-04-24 | $58.14 | $159.49 | 2,638,900 | — | — |
| 2017-04-21 | $57.73 | $158.37 | 2,219,700 | — | — |
| 2017-04-20 | $57.88 | $158.78 | 2,967,000 | — | — |
| 2017-04-19 | $57.84 | $158.67 | 2,464,100 | — | — |
| 2017-04-18 | $58.16 | $159.55 | 3,223,700 | — | — |
| 2017-04-17 | $57.60 | $158.01 | 2,333,100 | — | — |
| 2017-04-13 | $57.17 | $156.83 | 2,226,400 | — | — |
| 2017-04-12 | $57.58 | $157.96 | 3,230,500 | — | — |
| 2017-04-11 | $57.42 | $157.52 | 2,494,700 | — | — |
| 2017-04-10 | $57.52 | $157.79 | 2,483,400 | — | — |
| 2017-04-07 | $57.65 | $158.15 | 2,217,200 | — | — |
| 2017-04-06 | $57.69 | $158.26 | 3,471,100 | — | — |
| 2017-04-05 | $58.25 | $158.48 | 3,185,000 | — | — |
| 2017-04-04 | $58.38 | $158.83 | 3,430,300 | — | — |
| 2017-04-03 | $58.55 | $159.29 | 3,398,400 | — | — |
| 2017-03-31 | $59.01 | $160.54 | 2,506,800 | — | — |
| 2017-03-30 | $59.07 | $160.71 | 1,936,200 | — | — |
| 2017-03-29 | $59.44 | $161.71 | 2,505,500 | — | — |
| 2017-03-28 | $59.01 | $160.54 | 2,517,900 | — | — |
| 2017-03-27 | $58.79 | $159.95 | 3,263,800 | — | — |
| 2017-03-24 | $59.16 | $160.95 | 3,070,900 | — | — |
| 2017-03-23 | $59.37 | $161.52 | 2,982,100 | — | — |
| 2017-03-22 | $58.94 | $160.35 | 5,135,300 | — | — |
| 2017-03-21 | $59.76 | $162.58 | 5,442,300 | — | — |
| 2017-03-20 | $60.26 | $163.95 | 4,817,600 | — | — |
| 2017-03-17 | $60.66 | $165.03 | 10,957,800 | — | — |
| 2017-03-16 | $60.81 | $165.44 | 4,250,100 | — | — |
| 2017-03-15 | $61.16 | $166.39 | 4,713,100 | — | — |
| 2017-03-14 | $60.46 | $164.49 | 1,710,500 | — | — |
| 2017-03-13 | $60.52 | $164.65 | 2,988,300 | — | — |
| 2017-03-10 | $60.57 | $164.79 | 2,745,300 | — | — |
| 2017-03-09 | $60.63 | $164.95 | 2,272,100 | — | — |
| 2017-03-08 | $60.07 | $163.43 | 2,114,800 | — | — |
| 2017-03-07 | $60.25 | $163.92 | 2,282,400 | — | — |
| 2017-03-06 | $60.43 | $164.41 | 2,246,100 | — | — |
| 2017-03-03 | $60.73 | $165.22 | 1,891,300 | — | — |
| 2017-03-02 | $60.91 | $165.71 | 3,826,700 | — | — |
| 2017-03-01 | $60.55 | $164.73 | 3,178,700 | — | — |
| 2017-02-28 | $60.37 | $164.24 | 3,654,100 | — | — |
| 2017-02-27 | $59.94 | $163.07 | 3,803,800 | — | — |
| 2017-02-24 | $61.37 | $166.96 | 2,594,300 | — | — |
| 2017-02-23 | $60.78 | $165.36 | 2,499,900 | — | — |
| 2017-02-22 | $60.59 | $164.84 | 3,327,000 | — | — |
| 2017-02-21 | $61.02 | $166.01 | 7,527,700 | — | — |
| 2017-02-17 | $59.23 | $161.14 | 11,680,900 | — | — |
| 2017-02-16 | $61.54 | $167.43 | 6,019,600 | — | — |
| 2017-02-15 | $63.19 | $171.92 | 2,651,400 | — | — |
| 2017-02-14 | $63.09 | $171.64 | 3,639,700 | — | — |
| 2017-02-13 | $62.89 | $171.10 | 1,843,600 | — | — |
| 2017-02-10 | $62.76 | $170.75 | 1,977,900 | — | — |
| 2017-02-09 | $63.06 | $171.56 | 2,509,300 | — | — |
| 2017-02-08 | $62.22 | $169.28 | 1,682,200 | — | — |
| 2017-02-07 | $61.82 | $168.19 | 1,622,800 | — | — |
| 2017-02-06 | $61.44 | $167.16 | 2,335,600 | — | — |
| 2017-02-03 | $62.73 | $170.67 | 2,532,400 | — | — |
| 2017-02-02 | $61.72 | $167.92 | 2,167,900 | — | — |
| 2017-02-01 | $61.37 | $166.96 | 2,644,100 | — | — |
| 2017-01-31 | $62.48 | $169.98 | 3,543,600 | — | — |
| 2017-01-30 | $62.60 | $170.31 | 1,692,300 | — | — |
| 2017-01-27 | $62.72 | $170.64 | 1,845,100 | — | — |
| 2017-01-26 | $62.70 | $170.58 | 1,957,100 | — | — |
| 2017-01-25 | $63.01 | $171.43 | 2,681,400 | — | — |
| 2017-01-24 | $62.67 | $170.50 | 2,632,500 | — | — |
| 2017-01-23 | $62.12 | $169.01 | 2,837,400 | — | — |
| 2017-01-20 | $62.42 | $169.82 | 3,104,000 | — | — |
| 2017-01-19 | $61.65 | $167.73 | 2,421,500 | — | — |
| 2017-01-18 | $62.08 | $168.90 | 2,116,400 | — | — |
| 2017-01-17 | $61.98 | $168.62 | 2,775,100 | — | — |
| 2017-01-13 | $61.08 | $166.18 | 1,853,800 | — | — |
| 2017-01-12 | $61.27 | $166.69 | 2,961,800 | — | — |
| 2017-01-11 | $60.98 | $165.90 | 3,374,000 | — | — |
| 2017-01-10 | $60.45 | $164.46 | 3,244,300 | — | — |
| 2017-01-09 | $60.56 | $164.76 | 3,408,900 | — | — |
| 2017-01-06 | $61.47 | $167.24 | 2,282,000 | — | — |
| 2017-01-05 | $62.25 | $168.05 | 2,558,500 | — | — |
| 2017-01-04 | $62.07 | $167.57 | 2,137,200 | — | — |
| 2017-01-03 | $62.09 | $167.62 | 2,327,900 | — | — |