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
- 1981-11-12 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 | $76.15 | $86.39 | 210,600 | — | — |
| 2017-12-28 | $76.40 | $86.67 | 138,800 | — | — |
| 2017-12-27 | $75.90 | $86.10 | 339,000 | — | — |
| 2017-12-26 | $76.00 | $86.22 | 117,100 | — | — |
| 2017-12-22 | $76.20 | $86.44 | 124,200 | — | — |
| 2017-12-21 | $76.85 | $87.18 | 236,700 | — | — |
| 2017-12-20 | $76.95 | $87.29 | 279,800 | — | — |
| 2017-12-19 | $75.85 | $86.05 | 202,400 | — | — |
| 2017-12-18 | $75.65 | $85.82 | 339,700 | — | — |
| 2017-12-15 | $74.95 | $85.03 | 668,900 | — | — |
| 2017-12-14 | $74.25 | $84.23 | 220,800 | — | — |
| 2017-12-13 | $76.60 | $86.90 | 260,800 | — | — |
| 2017-12-12 | $75.65 | $85.82 | 286,800 | — | — |
| 2017-12-11 | $76.00 | $86.22 | 316,300 | — | — |
| 2017-12-08 | $77.25 | $87.63 | 214,300 | — | — |
| 2017-12-07 | $76.85 | $87.18 | 336,600 | — | — |
| 2017-12-06 | $75.95 | $86.16 | 255,600 | — | — |
| 2017-12-05 | $76.30 | $86.56 | 259,200 | — | — |
| 2017-12-04 | $77.45 | $87.86 | 495,600 | — | — |
| 2017-12-01 | $74.15 | $84.12 | 244,400 | — | — |
| 2017-11-30 | $76.10 | $86.33 | 278,000 | — | — |
| 2017-11-29 | $75.75 | $85.93 | 182,200 | — | — |
| 2017-11-28 | $74.95 | $85.03 | 218,700 | — | — |
| 2017-11-27 | $74.30 | $84.29 | 254,700 | — | — |
| 2017-11-24 | $74.40 | $84.40 | 61,600 | — | — |
| 2017-11-22 | $74.25 | $84.23 | 260,800 | — | — |
| 2017-11-21 | $74.20 | $84.17 | 214,800 | — | — |
| 2017-11-20 | $74.40 | $84.40 | 243,300 | — | — |
| 2017-11-17 | $74.20 | $84.17 | 195,200 | — | — |
| 2017-11-16 | $74.35 | $84.34 | 643,400 | — | — |
| 2017-11-15 | $71.05 | $80.60 | 520,300 | — | — |
| 2017-11-14 | $71.50 | $81.11 | 219,700 | — | — |
| 2017-11-13 | $72.10 | $81.79 | 261,800 | — | — |
| 2017-11-10 | $72.10 | $81.79 | 288,000 | — | — |
| 2017-11-09 | $72.40 | $82.13 | 329,000 | — | — |
| 2017-11-08 | $72.80 | $82.59 | 348,600 | — | — |
| 2017-11-07 | $73.05 | $82.87 | 235,200 | — | — |
| 2017-11-06 | $73.20 | $83.04 | 412,300 | — | — |
| 2017-11-03 | $72.65 | $82.42 | 348,800 | — | — |
| 2017-11-02 | $73.20 | $83.04 | 240,600 | — | — |
| 2017-11-01 | $74.10 | $84.06 | 284,600 | — | — |
| 2017-10-31 | $73.35 | $83.21 | 361,800 | — | — |
| 2017-10-30 | $72.20 | $81.91 | 305,400 | — | — |
| 2017-10-27 | $72.50 | $82.25 | 348,600 | — | — |
| 2017-10-26 | $75.85 | $86.05 | 391,400 | — | — |
| 2017-10-25 | $75.10 | $85.20 | 235,200 | — | — |
| 2017-10-24 | $75.50 | $85.65 | 209,100 | — | — |
| 2017-10-23 | $74.90 | $84.97 | 219,100 | — | — |
| 2017-10-20 | $75.15 | $85.25 | 234,300 | — | — |
| 2017-10-19 | $74.90 | $84.97 | 168,400 | — | — |
| 2017-10-18 | $76.00 | $86.22 | 293,200 | — | — |
| 2017-10-17 | $74.60 | $84.63 | 138,700 | — | — |
| 2017-10-16 | $74.55 | $84.57 | 366,600 | — | — |
| 2017-10-13 | $74.90 | $84.97 | 459,700 | — | — |
| 2017-10-12 | $74.75 | $84.80 | 371,700 | — | — |
| 2017-10-11 | $75.20 | $85.31 | 152,400 | — | — |
| 2017-10-10 | $75.20 | $85.31 | 147,600 | — | — |
| 2017-10-09 | $74.90 | $84.57 | 184,600 | — | — |
| 2017-10-06 | $74.20 | $83.78 | 138,500 | — | — |
| 2017-10-05 | $74.00 | $83.56 | 267,400 | — | — |
| 2017-10-04 | $74.70 | $84.35 | 327,900 | — | — |
| 2017-10-03 | $75.15 | $84.85 | 297,100 | — | — |
| 2017-10-02 | $74.75 | $84.40 | 226,500 | — | — |
| 2017-09-29 | $73.75 | $83.27 | 234,900 | — | — |
| 2017-09-28 | $74.95 | $84.63 | 198,300 | — | — |
| 2017-09-27 | $74.40 | $84.01 | 420,400 | — | — |
| 2017-09-26 | $72.15 | $81.47 | 435,200 | — | — |
| 2017-09-25 | $75.20 | $84.91 | 768,500 | — | — |
| 2017-09-22 | $72.35 | $81.69 | 361,100 | — | — |
| 2017-09-21 | $72.60 | $81.97 | 339,400 | — | — |
| 2017-09-20 | $72.55 | $81.92 | 476,100 | — | — |
| 2017-09-19 | $74.00 | $83.56 | 270,600 | — | — |
| 2017-09-18 | $74.40 | $84.01 | 405,400 | — | — |
| 2017-09-15 | $74.65 | $84.29 | 821,700 | — | — |
| 2017-09-14 | $70.25 | $79.32 | 175,300 | — | — |
| 2017-09-13 | $70.05 | $79.10 | 197,300 | — | — |
| 2017-09-12 | $70.35 | $79.43 | 218,400 | — | — |
| 2017-09-11 | $69.75 | $78.76 | 168,100 | — | — |
| 2017-09-08 | $69.15 | $78.08 | 380,300 | — | — |
| 2017-09-07 | $69.90 | $78.93 | 228,200 | — | — |
| 2017-09-06 | $69.10 | $78.02 | 234,000 | — | — |
| 2017-09-05 | $69.85 | $78.87 | 249,900 | — | — |
| 2017-09-01 | $70.70 | $79.83 | 309,100 | — | — |
| 2017-08-31 | $71.35 | $80.56 | 625,200 | — | — |
| 2017-08-30 | $70.50 | $79.60 | 146,700 | — | — |
| 2017-08-29 | $70.10 | $79.15 | 170,500 | — | — |
| 2017-08-28 | $69.85 | $78.87 | 291,800 | — | — |
| 2017-08-25 | $70.40 | $79.49 | 134,600 | — | — |
| 2017-08-24 | $70.40 | $79.49 | 224,300 | — | — |
| 2017-08-23 | $71.65 | $80.90 | 369,800 | — | — |
| 2017-08-22 | $69.70 | $78.70 | 308,200 | — | — |
| 2017-08-21 | $68.25 | $77.06 | 175,200 | — | — |
| 2017-08-18 | $68.90 | $77.80 | 293,500 | — | — |
| 2017-08-17 | $69.15 | $78.08 | 257,000 | — | — |
| 2017-08-16 | $70.95 | $80.11 | 204,300 | — | — |
| 2017-08-15 | $70.35 | $79.43 | 211,400 | — | — |
| 2017-08-14 | $70.60 | $79.72 | 202,500 | — | — |
| 2017-08-11 | $70.05 | $79.10 | 271,100 | — | — |
| 2017-08-10 | $69.65 | $78.64 | 299,900 | — | — |
| 2017-08-09 | $71.10 | $80.28 | 324,000 | — | — |
| 2017-08-08 | $71.65 | $80.90 | 514,400 | — | — |
| 2017-08-07 | $71.90 | $81.18 | 206,400 | — | — |
| 2017-08-04 | $71.35 | $80.56 | 373,100 | — | — |
| 2017-08-03 | $71.80 | $81.07 | 272,600 | — | — |
| 2017-08-02 | $72.65 | $82.03 | 262,100 | — | — |
| 2017-08-01 | $72.20 | $81.52 | 274,300 | — | — |
| 2017-07-31 | $72.85 | $82.26 | 680,800 | — | — |
| 2017-07-28 | $74.90 | $84.57 | 321,100 | — | — |
| 2017-07-27 | $76.05 | $85.87 | 460,100 | — | — |
| 2017-07-26 | $78.20 | $88.30 | 286,600 | — | — |
| 2017-07-25 | $79.75 | $90.05 | 244,100 | — | — |
| 2017-07-24 | $79.10 | $89.31 | 182,700 | — | — |
| 2017-07-21 | $78.55 | $88.69 | 216,200 | — | — |
| 2017-07-20 | $80.40 | $90.78 | 601,700 | — | — |
| 2017-07-19 | $81.30 | $91.80 | 553,500 | — | — |
| 2017-07-18 | $77.35 | $87.34 | 371,100 | — | — |
| 2017-07-17 | $75.85 | $85.64 | 272,100 | — | — |
| 2017-07-14 | $75.85 | $85.64 | 171,900 | — | — |
| 2017-07-13 | $75.85 | $85.64 | 347,200 | — | — |
| 2017-07-12 | $77.00 | $86.94 | 187,400 | — | — |
| 2017-07-11 | $76.95 | $86.89 | 263,300 | — | — |
| 2017-07-10 | $77.35 | $87.34 | 236,600 | — | — |
| 2017-07-07 | $77.75 | $87.45 | 219,400 | — | — |
| 2017-07-06 | $76.25 | $85.76 | 477,400 | — | — |
| 2017-07-05 | $77.70 | $87.39 | 313,000 | — | — |
| 2017-07-03 | $77.40 | $87.06 | 176,400 | — | — |
| 2017-06-30 | $77.30 | $86.94 | 354,400 | — | — |
| 2017-06-29 | $79.20 | $89.08 | 281,500 | — | — |
| 2017-06-28 | $80.75 | $90.83 | 194,900 | — | — |
| 2017-06-27 | $79.80 | $89.76 | 208,700 | — | — |
| 2017-06-26 | $80.45 | $90.49 | 140,000 | — | — |
| 2017-06-23 | $81.25 | $91.39 | 297,700 | — | — |
| 2017-06-22 | $81.05 | $91.16 | 172,900 | — | — |
| 2017-06-21 | $81.15 | $91.28 | 236,100 | — | — |
| 2017-06-20 | $80.00 | $89.98 | 180,400 | — | — |
| 2017-06-19 | $80.95 | $91.05 | 230,000 | — | — |
| 2017-06-16 | $79.65 | $89.59 | 738,200 | — | — |
| 2017-06-15 | $80.05 | $90.04 | 466,700 | — | — |
| 2017-06-14 | $82.40 | $92.68 | 574,900 | — | — |
| 2017-06-13 | $83.75 | $94.20 | 293,100 | — | — |
| 2017-06-12 | $82.75 | $93.07 | 257,900 | — | — |
| 2017-06-09 | $82.85 | $93.19 | 376,900 | — | — |
| 2017-06-08 | $84.25 | $94.76 | 274,700 | — | — |
| 2017-06-07 | $82.75 | $93.07 | 260,900 | — | — |
| 2017-06-06 | $82.65 | $92.96 | 431,800 | — | — |
| 2017-06-05 | $81.35 | $91.50 | 162,700 | — | — |
| 2017-06-02 | $82.05 | $92.29 | 207,800 | — | — |
| 2017-06-01 | $81.30 | $91.44 | 310,500 | — | — |
| 2017-05-31 | $81.00 | $91.11 | 300,100 | — | — |
| 2017-05-30 | $82.50 | $92.79 | 285,000 | — | — |
| 2017-05-26 | $82.60 | $92.91 | 211,700 | — | — |
| 2017-05-25 | $82.80 | $93.13 | 201,800 | — | — |
| 2017-05-24 | $82.20 | $92.46 | 259,700 | — | — |
| 2017-05-23 | $82.05 | $92.29 | 199,600 | — | — |
| 2017-05-22 | $82.10 | $92.34 | 329,300 | — | — |
| 2017-05-19 | $82.10 | $92.34 | 300,400 | — | — |
| 2017-05-18 | $80.70 | $90.77 | 601,700 | — | — |
| 2017-05-17 | $79.75 | $89.70 | 710,000 | — | — |
| 2017-05-16 | $85.05 | $95.66 | 435,300 | — | — |
| 2017-05-15 | $85.30 | $95.94 | 435,600 | — | — |
| 2017-05-12 | $85.95 | $96.67 | 328,000 | — | — |
| 2017-05-11 | $86.10 | $96.84 | 399,600 | — | — |
| 2017-05-10 | $86.40 | $97.18 | 209,000 | — | — |
| 2017-05-09 | $85.50 | $96.17 | 249,800 | — | — |
| 2017-05-08 | $84.10 | $94.59 | 303,900 | — | — |
| 2017-05-05 | $84.70 | $95.27 | 389,200 | — | — |
| 2017-05-04 | $84.30 | $94.82 | 355,200 | — | — |
| 2017-05-03 | $84.35 | $94.87 | 527,900 | — | — |
| 2017-05-02 | $86.48 | $97.27 | 530,700 | — | — |
| 2017-05-01 | $89.65 | $100.84 | 280,700 | — | — |
| 2017-04-28 | $89.90 | $101.12 | 459,800 | — | — |
| 2017-04-27 | $91.40 | $102.80 | 536,900 | — | — |
| 2017-04-26 | $88.70 | $99.77 | 525,600 | — | — |
| 2017-04-25 | $90.45 | $101.74 | 423,200 | — | — |
| 2017-04-24 | $90.30 | $101.57 | 564,100 | — | — |
| 2017-04-21 | $85.40 | $96.06 | 243,300 | — | — |
| 2017-04-20 | $85.50 | $96.17 | 250,500 | — | — |
| 2017-04-19 | $83.95 | $94.42 | 286,100 | — | — |
| 2017-04-18 | $83.95 | $94.42 | 309,400 | — | — |
| 2017-04-17 | $84.45 | $94.99 | 190,900 | — | — |
| 2017-04-13 | $83.05 | $93.41 | 284,200 | — | — |
| 2017-04-12 | $83.85 | $94.31 | 412,200 | — | — |
| 2017-04-11 | $86.75 | $97.57 | 236,300 | — | — |
| 2017-04-10 | $86.45 | $97.24 | 259,600 | — | — |
| 2017-04-07 | $85.75 | $96.11 | 289,800 | — | — |
| 2017-04-06 | $86.70 | $97.18 | 240,600 | — | — |
| 2017-04-05 | $86.40 | $96.84 | 483,800 | — | — |
| 2017-04-04 | $87.00 | $97.51 | 319,500 | — | — |
| 2017-04-03 | $85.95 | $96.34 | 321,000 | — | — |
| 2017-03-31 | $86.30 | $96.73 | 248,800 | — | — |
| 2017-03-30 | $85.85 | $96.22 | 184,600 | — | — |
| 2017-03-29 | $85.10 | $95.38 | 148,000 | — | — |
| 2017-03-28 | $85.50 | $95.83 | 180,500 | — | — |
| 2017-03-27 | $85.85 | $96.22 | 207,400 | — | — |
| 2017-03-24 | $85.10 | $95.38 | 186,700 | — | — |
| 2017-03-23 | $85.20 | $95.50 | 241,500 | — | — |
| 2017-03-22 | $84.95 | $95.21 | 239,400 | — | — |
| 2017-03-21 | $83.75 | $93.87 | 409,800 | — | — |
| 2017-03-20 | $86.20 | $96.62 | 477,200 | — | — |
| 2017-03-17 | $85.45 | $95.78 | 494,100 | — | — |
| 2017-03-16 | $85.85 | $96.22 | 309,100 | — | — |
| 2017-03-15 | $85.45 | $95.78 | 253,800 | — | — |
| 2017-03-14 | $84.90 | $95.16 | 400,300 | — | — |
| 2017-03-13 | $84.00 | $94.15 | 369,200 | — | — |
| 2017-03-10 | $84.30 | $94.49 | 315,800 | — | — |
| 2017-03-09 | $84.80 | $95.05 | 345,500 | — | — |
| 2017-03-08 | $83.95 | $94.09 | 284,100 | — | — |
| 2017-03-07 | $84.10 | $94.26 | 324,800 | — | — |
| 2017-03-06 | $83.90 | $94.04 | 257,800 | — | — |
| 2017-03-03 | $84.40 | $94.60 | 387,900 | — | — |
| 2017-03-02 | $83.55 | $93.65 | 547,900 | — | — |
| 2017-03-01 | $86.15 | $96.56 | 422,100 | — | — |
| 2017-02-28 | $84.05 | $94.21 | 550,600 | — | — |
| 2017-02-27 | $86.45 | $96.90 | 516,900 | — | — |
| 2017-02-24 | $86.05 | $96.45 | 753,300 | — | — |
| 2017-02-23 | $87.80 | $98.41 | 2,347,600 | — | — |
| 2017-02-22 | $101.10 | $113.32 | 449,900 | — | — |
| 2017-02-21 | $101.75 | $114.05 | 411,600 | — | — |
| 2017-02-17 | $99.60 | $111.64 | 314,100 | — | — |
| 2017-02-16 | $99.95 | $112.03 | 688,100 | — | — |
| 2017-02-15 | $100.50 | $112.64 | 426,500 | — | — |
| 2017-02-14 | $101.25 | $113.48 | 417,600 | — | — |
| 2017-02-13 | $99.10 | $111.07 | 1,100,500 | — | — |
| 2017-02-10 | $96.80 | $108.50 | 406,400 | — | — |
| 2017-02-09 | $94.95 | $106.42 | 320,200 | — | — |
| 2017-02-08 | $93.90 | $105.25 | 191,300 | — | — |
| 2017-02-07 | $94.65 | $106.09 | 262,200 | — | — |
| 2017-02-06 | $94.55 | $105.97 | 517,500 | — | — |
| 2017-02-03 | $94.20 | $105.58 | 232,800 | — | — |
| 2017-02-02 | $93.30 | $104.57 | 352,200 | — | — |
| 2017-02-01 | $93.50 | $104.80 | 231,500 | — | — |
| 2017-01-31 | $93.40 | $104.69 | 348,700 | — | — |
| 2017-01-30 | $92.70 | $103.90 | 179,600 | — | — |
| 2017-01-27 | $93.40 | $104.69 | 131,200 | — | — |
| 2017-01-26 | $92.90 | $104.13 | 306,600 | — | — |
| 2017-01-25 | $92.65 | $103.85 | 236,400 | — | — |
| 2017-01-24 | $91.95 | $103.06 | 517,800 | — | — |
| 2017-01-23 | $89.05 | $99.81 | 232,400 | — | — |
| 2017-01-20 | $89.20 | $99.98 | 307,000 | — | — |
| 2017-01-19 | $89.00 | $99.75 | 206,500 | — | — |
| 2017-01-18 | $89.30 | $100.09 | 296,400 | — | — |
| 2017-01-17 | $88.20 | $98.86 | 202,400 | — | — |
| 2017-01-13 | $90.15 | $101.04 | 278,500 | — | — |
| 2017-01-12 | $90.05 | $100.93 | 270,400 | — | — |
| 2017-01-11 | $91.40 | $102.44 | 259,400 | — | — |
| 2017-01-10 | $90.90 | $101.88 | 305,100 | — | — |
| 2017-01-09 | $88.70 | $99.42 | 241,700 | — | — |
| 2017-01-06 | $89.00 | $99.42 | 419,200 | — | — |
| 2017-01-05 | $89.45 | $99.92 | 347,200 | — | — |
| 2017-01-04 | $91.45 | $102.15 | 496,400 | — | — |
| 2017-01-03 | $90.65 | $101.26 | 346,700 | — | — |