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
- 2011-06-24 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 | $65.98 | $77.81 | 2,289,100 | — | — |
| 2017-12-28 | $66.40 | $78.31 | 3,124,400 | — | — |
| 2017-12-27 | $66.42 | $78.33 | 2,195,500 | — | — |
| 2017-12-26 | $66.84 | $78.83 | 2,309,900 | — | — |
| 2017-12-22 | $66.36 | $78.26 | 3,449,500 | — | — |
| 2017-12-21 | $66.33 | $78.23 | 5,675,700 | — | — |
| 2017-12-20 | $65.66 | $77.44 | 5,163,600 | — | — |
| 2017-12-19 | $64.75 | $76.36 | 4,367,500 | — | — |
| 2017-12-18 | $66.01 | $77.85 | 3,386,400 | — | — |
| 2017-12-15 | $65.75 | $77.54 | 10,013,900 | — | — |
| 2017-12-14 | $64.66 | $76.26 | 4,319,000 | — | — |
| 2017-12-13 | $64.15 | $75.66 | 2,966,100 | — | — |
| 2017-12-12 | $64.49 | $76.06 | 2,591,600 | — | — |
| 2017-12-11 | $64.46 | $76.02 | 2,768,800 | — | — |
| 2017-12-08 | $64.75 | $76.36 | 3,084,700 | — | — |
| 2017-12-07 | $64.00 | $75.48 | 3,362,700 | — | — |
| 2017-12-06 | $63.46 | $74.84 | 2,354,800 | — | — |
| 2017-12-05 | $64.54 | $76.12 | 4,256,100 | — | — |
| 2017-12-04 | $63.30 | $74.65 | 4,242,900 | — | — |
| 2017-12-01 | $62.84 | $74.11 | 5,187,800 | — | — |
| 2017-11-30 | $62.63 | $73.86 | 4,883,700 | — | — |
| 2017-11-29 | $61.40 | $72.41 | 4,231,000 | — | — |
| 2017-11-28 | $62.22 | $73.38 | 2,889,900 | — | — |
| 2017-11-27 | $61.88 | $72.98 | 6,393,000 | — | — |
| 2017-11-24 | $62.03 | $73.16 | 1,407,400 | — | — |
| 2017-11-22 | $62.01 | $73.13 | 2,956,000 | — | — |
| 2017-11-21 | $62.29 | $73.46 | 2,532,400 | — | — |
| 2017-11-20 | $61.94 | $73.05 | 2,573,100 | — | — |
| 2017-11-17 | $62.27 | $73.44 | 3,195,900 | — | — |
| 2017-11-16 | $62.01 | $73.13 | 3,981,300 | — | — |
| 2017-11-15 | $61.50 | $72.53 | 4,743,600 | — | — |
| 2017-11-14 | $62.87 | $73.67 | 4,490,200 | — | — |
| 2017-11-13 | $62.20 | $72.89 | 2,823,400 | — | — |
| 2017-11-10 | $61.72 | $72.33 | 3,220,100 | — | — |
| 2017-11-09 | $61.66 | $72.26 | 5,014,800 | — | — |
| 2017-11-08 | $63.22 | $74.08 | 4,834,200 | — | — |
| 2017-11-07 | $63.11 | $73.96 | 3,725,400 | — | — |
| 2017-11-06 | $62.35 | $73.06 | 3,695,400 | — | — |
| 2017-11-03 | $62.20 | $72.89 | 3,660,700 | — | — |
| 2017-11-02 | $62.17 | $72.85 | 5,216,100 | — | — |
| 2017-11-01 | $60.89 | $71.35 | 5,609,400 | — | — |
| 2017-10-31 | $59.74 | $70.01 | 5,157,600 | — | — |
| 2017-10-30 | $59.06 | $69.21 | 3,887,700 | — | — |
| 2017-10-27 | $58.47 | $68.52 | 4,159,900 | — | — |
| 2017-10-26 | $57.27 | $67.11 | 4,239,300 | — | — |
| 2017-10-25 | $56.44 | $66.14 | 4,895,500 | — | — |
| 2017-10-24 | $56.99 | $66.78 | 3,428,900 | — | — |
| 2017-10-23 | $56.34 | $66.02 | 3,734,700 | — | — |
| 2017-10-20 | $57.49 | $67.37 | 3,904,900 | — | — |
| 2017-10-19 | $57.10 | $66.91 | 3,403,700 | — | — |
| 2017-10-18 | $56.75 | $66.50 | 2,905,800 | — | — |
| 2017-10-17 | $56.51 | $66.22 | 3,017,900 | — | — |
| 2017-10-16 | $55.72 | $65.30 | 5,437,900 | — | — |
| 2017-10-13 | $56.37 | $66.06 | 2,839,200 | — | — |
| 2017-10-12 | $56.55 | $66.27 | 3,048,400 | — | — |
| 2017-10-11 | $56.22 | $65.88 | 4,164,100 | — | — |
| 2017-10-10 | $56.25 | $65.92 | 3,621,700 | — | — |
| 2017-10-09 | $56.14 | $65.79 | 3,281,500 | — | — |
| 2017-10-06 | $56.02 | $65.65 | 3,917,400 | — | — |
| 2017-10-05 | $56.25 | $65.92 | 2,886,500 | — | — |
| 2017-10-04 | $56.31 | $65.99 | 2,804,600 | — | — |
| 2017-10-03 | $56.14 | $65.79 | 3,199,900 | — | — |
| 2017-10-02 | $55.89 | $65.49 | 2,712,500 | — | — |
| 2017-09-29 | $56.08 | $65.72 | 3,723,900 | — | — |
| 2017-09-28 | $55.47 | $65.00 | 3,762,900 | — | — |
| 2017-09-27 | $55.24 | $64.73 | 3,857,900 | — | — |
| 2017-09-26 | $55.38 | $64.90 | 4,032,800 | — | — |
| 2017-09-25 | $55.53 | $65.07 | 4,594,600 | — | — |
| 2017-09-22 | $54.73 | $64.14 | 3,681,400 | — | — |
| 2017-09-21 | $54.37 | $63.71 | 4,037,800 | — | — |
| 2017-09-20 | $54.43 | $63.78 | 4,221,700 | — | — |
| 2017-09-19 | $54.20 | $63.51 | 4,522,500 | — | — |
| 2017-09-18 | $53.58 | $62.79 | 4,522,000 | — | — |
| 2017-09-15 | $52.96 | $62.06 | 9,062,800 | — | — |
| 2017-09-14 | $52.34 | $61.33 | 5,402,000 | — | — |
| 2017-09-13 | $53.21 | $62.35 | 4,395,700 | — | — |
| 2017-09-12 | $53.77 | $63.01 | 3,425,900 | — | — |
| 2017-09-11 | $53.75 | $62.99 | 4,580,100 | — | — |
| 2017-09-08 | $53.42 | $62.60 | 4,656,400 | — | — |
| 2017-09-07 | $52.63 | $61.67 | 3,902,700 | — | — |
| 2017-09-06 | $52.37 | $61.37 | 6,461,900 | — | — |
| 2017-09-05 | $51.79 | $60.69 | 8,363,200 | — | — |
| 2017-09-01 | $54.28 | $63.61 | 3,976,600 | — | — |
| 2017-08-31 | $52.45 | $61.46 | 4,895,500 | — | — |
| 2017-08-30 | $52.33 | $61.32 | 4,249,300 | — | — |
| 2017-08-29 | $51.43 | $60.27 | 5,375,900 | — | — |
| 2017-08-28 | $52.52 | $61.55 | 5,812,400 | — | — |
| 2017-08-25 | $51.72 | $60.61 | 3,101,400 | — | — |
| 2017-08-24 | $51.13 | $59.92 | 4,070,100 | — | — |
| 2017-08-23 | $50.17 | $58.79 | 4,527,200 | — | — |
| 2017-08-22 | $49.67 | $58.21 | 3,257,500 | — | — |
| 2017-08-21 | $49.45 | $57.95 | 3,561,100 | — | — |
| 2017-08-18 | $50.11 | $58.72 | 3,661,300 | — | — |
| 2017-08-17 | $49.70 | $58.24 | 4,586,200 | — | — |
| 2017-08-16 | $51.06 | $59.83 | 3,896,700 | — | — |
| 2017-08-15 | $51.89 | $60.81 | 3,015,500 | — | — |
| 2017-08-14 | $52.31 | $61.30 | 2,248,700 | — | — |
| 2017-08-11 | $52.16 | $60.66 | 3,303,500 | — | — |
| 2017-08-10 | $52.21 | $60.71 | 3,676,200 | — | — |
| 2017-08-09 | $52.99 | $61.62 | 4,329,200 | — | — |
| 2017-08-08 | $54.44 | $63.31 | 2,312,200 | — | — |
| 2017-08-07 | $54.90 | $63.84 | 3,182,600 | — | — |
| 2017-08-04 | $55.79 | $64.88 | 3,467,600 | — | — |
| 2017-08-03 | $55.89 | $64.99 | 2,683,000 | — | — |
| 2017-08-02 | $56.20 | $65.35 | 2,908,200 | — | — |
| 2017-08-01 | $56.53 | $65.74 | 2,918,400 | — | — |
| 2017-07-31 | $55.99 | $65.11 | 2,973,100 | — | — |
| 2017-07-28 | $54.98 | $63.93 | 3,412,400 | — | — |
| 2017-07-27 | $56.15 | $65.29 | 5,047,400 | — | — |
| 2017-07-26 | $55.66 | $64.73 | 4,010,500 | — | — |
| 2017-07-25 | $56.02 | $65.14 | 4,102,400 | — | — |
| 2017-07-24 | $55.56 | $64.61 | 2,306,100 | — | — |
| 2017-07-21 | $55.34 | $64.35 | 2,101,900 | — | — |
| 2017-07-20 | $55.40 | $64.42 | 3,000,500 | — | — |
| 2017-07-19 | $55.55 | $64.60 | 3,365,600 | — | — |
| 2017-07-18 | $54.83 | $63.76 | 2,757,900 | — | — |
| 2017-07-17 | $54.31 | $63.16 | 4,615,100 | — | — |
| 2017-07-14 | $53.81 | $62.57 | 2,788,700 | — | — |
| 2017-07-13 | $53.84 | $62.61 | 2,614,000 | — | — |
| 2017-07-12 | $53.76 | $62.52 | 2,538,600 | — | — |
| 2017-07-11 | $54.20 | $63.03 | 3,288,900 | — | — |
| 2017-07-10 | $54.08 | $62.89 | 3,031,300 | — | — |
| 2017-07-07 | $54.07 | $62.88 | 3,908,100 | — | — |
| 2017-07-06 | $52.85 | $61.46 | 3,074,600 | — | — |
| 2017-07-05 | $52.90 | $61.52 | 4,098,300 | — | — |
| 2017-07-03 | $53.10 | $61.75 | 1,740,700 | — | — |
| 2017-06-30 | $52.33 | $60.85 | 2,917,400 | — | — |
| 2017-06-29 | $51.81 | $60.25 | 4,580,500 | — | — |
| 2017-06-28 | $52.62 | $61.19 | 3,171,500 | — | — |
| 2017-06-27 | $51.85 | $60.29 | 3,775,100 | — | — |
| 2017-06-26 | $51.33 | $59.69 | 4,827,000 | — | — |
| 2017-06-23 | $51.50 | $59.89 | 6,052,500 | — | — |
| 2017-06-22 | $51.17 | $59.50 | 4,936,200 | — | — |
| 2017-06-21 | $51.73 | $60.16 | 5,732,100 | — | — |
| 2017-06-20 | $52.85 | $61.46 | 4,838,600 | — | — |
| 2017-06-19 | $54.29 | $63.13 | 3,748,000 | — | — |
| 2017-06-16 | $53.77 | $62.53 | 6,775,900 | — | — |
| 2017-06-15 | $52.99 | $61.62 | 4,004,500 | — | — |
| 2017-06-14 | $53.35 | $62.04 | 5,523,800 | — | — |
| 2017-06-13 | $55.03 | $63.99 | 3,303,700 | — | — |
| 2017-06-12 | $54.47 | $63.34 | 6,217,100 | — | — |
| 2017-06-09 | $54.71 | $63.62 | 9,652,000 | — | — |
| 2017-06-08 | $53.43 | $62.13 | 4,652,000 | — | — |
| 2017-06-07 | $52.97 | $61.60 | 3,672,800 | — | — |
| 2017-06-06 | $53.09 | $61.74 | 3,252,700 | — | — |
| 2017-06-05 | $52.80 | $61.40 | 3,261,500 | — | — |
| 2017-06-02 | $52.70 | $61.28 | 4,461,400 | — | — |
| 2017-06-01 | $53.13 | $61.78 | 8,751,100 | — | — |
| 2017-05-31 | $52.04 | $60.52 | 4,572,300 | — | — |
| 2017-05-30 | $52.42 | $60.96 | 4,004,700 | — | — |
| 2017-05-26 | $52.82 | $61.42 | 3,843,600 | — | — |
| 2017-05-25 | $52.45 | $60.99 | 3,952,000 | — | — |
| 2017-05-24 | $53.13 | $61.78 | 2,917,100 | — | — |
| 2017-05-23 | $53.08 | $61.72 | 2,199,100 | — | — |
| 2017-05-22 | $52.98 | $61.61 | 2,405,400 | — | — |
| 2017-05-19 | $52.78 | $61.38 | 4,718,900 | — | — |
| 2017-05-18 | $51.94 | $60.40 | 4,092,200 | — | — |
| 2017-05-17 | $52.05 | $60.53 | 4,348,000 | — | — |
| 2017-05-16 | $52.48 | $61.03 | 5,047,000 | — | — |
| 2017-05-15 | $52.99 | $61.62 | 4,787,700 | — | — |
| 2017-05-12 | $52.67 | $60.83 | 2,946,500 | — | — |
| 2017-05-11 | $52.51 | $60.64 | 4,701,600 | — | — |
| 2017-05-10 | $52.34 | $60.45 | 5,965,600 | — | — |
| 2017-05-09 | $51.46 | $59.43 | 3,965,000 | — | — |
| 2017-05-08 | $51.34 | $59.29 | 5,924,100 | — | — |
| 2017-05-05 | $50.66 | $58.51 | 5,806,300 | — | — |
| 2017-05-04 | $49.56 | $57.24 | 5,862,400 | — | — |
| 2017-05-03 | $51.24 | $59.18 | 4,533,400 | — | — |
| 2017-05-02 | $51.42 | $59.39 | 4,864,100 | — | — |
| 2017-05-01 | $50.86 | $58.74 | 3,340,900 | — | — |
| 2017-04-28 | $50.94 | $58.83 | 3,648,500 | — | — |
| 2017-04-27 | $51.02 | $58.92 | 6,786,600 | — | — |
| 2017-04-26 | $49.60 | $57.28 | 4,885,500 | — | — |
| 2017-04-25 | $50.03 | $57.78 | 3,813,600 | — | — |
| 2017-04-24 | $50.19 | $57.97 | 5,269,900 | — | — |
| 2017-04-21 | $48.56 | $56.08 | 4,201,400 | — | — |
| 2017-04-20 | $48.54 | $56.06 | 3,066,800 | — | — |
| 2017-04-19 | $48.19 | $55.66 | 5,526,800 | — | — |
| 2017-04-18 | $48.94 | $56.52 | 3,526,500 | — | — |
| 2017-04-17 | $49.90 | $57.63 | 3,563,200 | — | — |
| 2017-04-13 | $49.24 | $56.87 | 3,373,800 | — | — |
| 2017-04-12 | $49.94 | $57.68 | 2,986,600 | — | — |
| 2017-04-11 | $50.43 | $58.24 | 4,537,300 | — | — |
| 2017-04-10 | $50.14 | $57.91 | 3,773,900 | — | — |
| 2017-04-07 | $50.02 | $57.77 | 3,526,800 | — | — |
| 2017-04-06 | $49.84 | $57.56 | 4,536,100 | — | — |
| 2017-04-05 | $49.44 | $57.10 | 4,060,300 | — | — |
| 2017-04-04 | $50.30 | $58.09 | 2,445,700 | — | — |
| 2017-04-03 | $49.94 | $57.68 | 2,746,700 | — | — |
| 2017-03-31 | $50.54 | $58.37 | 4,851,500 | — | — |
| 2017-03-30 | $50.14 | $57.91 | 5,893,200 | — | — |
| 2017-03-29 | $50.55 | $58.38 | 3,867,400 | — | — |
| 2017-03-28 | $49.03 | $56.63 | 4,069,800 | — | — |
| 2017-03-27 | $48.83 | $56.39 | 3,191,800 | — | — |
| 2017-03-24 | $48.87 | $56.44 | 3,563,200 | — | — |
| 2017-03-23 | $49.30 | $56.94 | 2,721,500 | — | — |
| 2017-03-22 | $49.57 | $57.25 | 4,048,700 | — | — |
| 2017-03-21 | $49.26 | $56.89 | 5,192,700 | — | — |
| 2017-03-20 | $50.50 | $58.32 | 5,599,300 | — | — |
| 2017-03-17 | $50.79 | $58.66 | 5,309,600 | — | — |
| 2017-03-16 | $51.18 | $59.11 | 5,216,100 | — | — |
| 2017-03-15 | $51.56 | $59.55 | 6,299,200 | — | — |
| 2017-03-14 | $50.01 | $57.76 | 5,883,000 | — | — |
| 2017-03-13 | $50.99 | $58.89 | 5,771,600 | — | — |
| 2017-03-10 | $49.87 | $57.60 | 4,704,400 | — | — |
| 2017-03-09 | $49.28 | $56.91 | 4,951,800 | — | — |
| 2017-03-08 | $50.22 | $58.00 | 5,849,200 | — | — |
| 2017-03-07 | $50.15 | $57.92 | 3,413,700 | — | — |
| 2017-03-06 | $51.15 | $59.07 | 6,826,700 | — | — |
| 2017-03-03 | $51.27 | $59.21 | 3,990,700 | — | — |
| 2017-03-02 | $51.04 | $58.95 | 4,947,400 | — | — |
| 2017-03-01 | $50.99 | $58.89 | 5,952,800 | — | — |
| 2017-02-28 | $49.60 | $57.28 | 5,659,400 | — | — |
| 2017-02-27 | $50.76 | $58.62 | 5,134,400 | — | — |
| 2017-02-24 | $50.03 | $57.78 | 3,118,700 | — | — |
| 2017-02-23 | $50.35 | $58.15 | 2,673,300 | — | — |
| 2017-02-22 | $49.81 | $57.53 | 3,157,900 | — | — |
| 2017-02-21 | $50.38 | $58.18 | 3,963,500 | — | — |
| 2017-02-17 | $50.02 | $57.77 | 3,352,700 | — | — |
| 2017-02-16 | $49.96 | $57.70 | 2,955,400 | — | — |
| 2017-02-15 | $50.64 | $58.48 | 4,396,100 | — | — |
| 2017-02-14 | $50.96 | $58.85 | 4,359,300 | — | — |
| 2017-02-13 | $50.28 | $57.65 | 3,256,400 | — | — |
| 2017-02-10 | $50.14 | $57.49 | 2,787,200 | — | — |
| 2017-02-09 | $49.93 | $57.25 | 4,231,700 | — | — |
| 2017-02-08 | $49.12 | $56.32 | 4,461,300 | — | — |
| 2017-02-07 | $47.93 | $54.96 | 3,999,700 | — | — |
| 2017-02-06 | $48.37 | $55.46 | 7,976,500 | — | — |
| 2017-02-03 | $48.16 | $55.22 | 3,778,900 | — | — |
| 2017-02-02 | $47.90 | $54.92 | 4,151,300 | — | — |
| 2017-02-01 | $47.71 | $54.71 | 7,659,300 | — | — |
| 2017-01-31 | $48.05 | $55.10 | 5,308,900 | — | — |
| 2017-01-30 | $48.36 | $55.45 | 5,473,900 | — | — |
| 2017-01-27 | $49.08 | $56.28 | 5,084,000 | — | — |
| 2017-01-26 | $49.44 | $56.69 | 4,333,300 | — | — |
| 2017-01-25 | $49.67 | $56.95 | 7,580,200 | — | — |
| 2017-01-24 | $50.09 | $57.44 | 7,319,700 | — | — |
| 2017-01-23 | $48.72 | $55.86 | 8,149,200 | — | — |
| 2017-01-20 | $48.76 | $55.91 | 5,033,300 | — | — |
| 2017-01-19 | $48.37 | $55.46 | 4,185,700 | — | — |
| 2017-01-18 | $48.90 | $56.07 | 3,751,600 | — | — |
| 2017-01-17 | $48.73 | $55.88 | 5,121,300 | — | — |
| 2017-01-13 | $48.38 | $55.47 | 5,758,400 | — | — |
| 2017-01-12 | $49.25 | $56.47 | 3,952,600 | — | — |
| 2017-01-11 | $49.66 | $56.94 | 6,681,500 | — | — |
| 2017-01-10 | $48.97 | $56.15 | 5,124,400 | — | — |
| 2017-01-09 | $49.46 | $56.71 | 8,037,700 | — | — |
| 2017-01-06 | $50.37 | $57.76 | 4,748,300 | — | — |
| 2017-01-05 | $51.05 | $58.54 | 9,534,900 | — | — |
| 2017-01-04 | $51.24 | $58.75 | 10,980,400 | — | — |
| 2017-01-03 | $52.93 | $60.69 | 13,329,200 | — | — |