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
- 1970-01-02 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 | $53.69 | $218.69 | 8,841,557 | — | — |
| 2017-12-28 | $54.01 | $219.97 | 6,061,108 | — | — |
| 2017-12-27 | $53.76 | $218.96 | 5,931,994 | — | — |
| 2017-12-26 | $53.76 | $218.96 | 4,616,754 | — | — |
| 2017-12-22 | $53.78 | $219.04 | 11,890,608 | — | — |
| 2017-12-21 | $54.01 | $219.97 | 10,439,966 | — | — |
| 2017-12-20 | $53.54 | $218.07 | 13,766,423 | — | — |
| 2017-12-19 | $53.65 | $218.53 | 9,921,521 | — | — |
| 2017-12-18 | $53.65 | $218.50 | 12,151,560 | — | — |
| 2017-12-15 | $53.66 | $218.57 | 23,664,574 | — | — |
| 2017-12-14 | $53.44 | $217.68 | 10,623,890 | — | — |
| 2017-12-13 | $54.30 | $219.31 | 13,982,940 | — | — |
| 2017-12-12 | $54.46 | $219.93 | 14,454,750 | — | — |
| 2017-12-11 | $53.76 | $217.12 | 10,239,170 | — | — |
| 2017-12-08 | $53.02 | $214.15 | 10,923,723 | — | — |
| 2017-12-07 | $52.26 | $211.07 | 17,250,604 | — | — |
| 2017-12-06 | $51.86 | $209.45 | 21,217,703 | — | — |
| 2017-12-05 | $53.22 | $214.92 | 12,405,386 | — | — |
| 2017-12-04 | $53.65 | $216.65 | 14,085,120 | — | — |
| 2017-12-01 | $53.31 | $215.30 | 12,672,835 | — | — |
| 2017-11-30 | $52.74 | $212.99 | 16,139,619 | — | — |
| 2017-11-29 | $52.82 | $213.34 | 10,980,525 | — | — |
| 2017-11-28 | $52.41 | $211.68 | 13,446,783 | — | — |
| 2017-11-27 | $52.05 | $210.22 | 10,584,905 | — | — |
| 2017-11-24 | $51.86 | $209.45 | 4,549,682 | — | — |
| 2017-11-22 | $51.88 | $209.52 | 7,730,258 | — | — |
| 2017-11-21 | $51.78 | $209.14 | 14,369,442 | — | — |
| 2017-11-20 | $51.62 | $208.48 | 18,003,278 | — | — |
| 2017-11-17 | $52.67 | $212.72 | 10,358,537 | — | — |
| 2017-11-16 | $52.64 | $212.61 | 12,572,122 | — | — |
| 2017-11-15 | $52.29 | $211.18 | 12,290,315 | — | — |
| 2017-11-14 | $52.47 | $211.91 | 13,315,678 | — | — |
| 2017-11-13 | $52.58 | $212.34 | 14,135,738 | — | — |
| 2017-11-10 | $52.94 | $213.80 | 17,547,607 | — | — |
| 2017-11-09 | $53.64 | $216.61 | 14,818,825 | — | — |
| 2017-11-08 | $53.99 | $218.04 | 15,859,279 | — | — |
| 2017-11-07 | $53.04 | $214.23 | 15,008,513 | — | — |
| 2017-11-06 | $53.32 | $215.34 | 9,136,988 | — | — |
| 2017-11-03 | $53.49 | $216.04 | 10,281,718 | — | — |
| 2017-11-02 | $52.83 | $213.38 | 12,909,788 | — | — |
| 2017-11-01 | $52.81 | $213.26 | 17,206,483 | — | — |
| 2017-10-31 | $52.57 | $212.30 | 19,313,802 | — | — |
| 2017-10-30 | $52.20 | $210.83 | 40,860,891 | — | — |
| 2017-10-27 | $55.57 | $224.44 | 30,980,242 | — | — |
| 2017-10-26 | $59.15 | $238.89 | 11,260,026 | — | — |
| 2017-10-25 | $59.59 | $240.66 | 11,545,502 | — | — |
| 2017-10-24 | $60.22 | $243.20 | 10,711,713 | — | — |
| 2017-10-23 | $60.50 | $244.32 | 12,137,936 | — | — |
| 2017-10-20 | $60.95 | $246.17 | 10,798,802 | — | — |
| 2017-10-19 | $60.83 | $245.67 | 10,554,618 | — | — |
| 2017-10-18 | $60.60 | $244.75 | 8,265,471 | — | — |
| 2017-10-17 | $60.32 | $243.63 | 7,365,868 | — | — |
| 2017-10-16 | $60.44 | $244.09 | 7,806,762 | — | — |
| 2017-10-13 | $60.49 | $244.28 | 7,693,787 | — | — |
| 2017-10-12 | $60.91 | $245.98 | 6,454,108 | — | — |
| 2017-10-11 | $60.86 | $245.79 | 10,586,477 | — | — |
| 2017-10-10 | $61.51 | $248.41 | 5,157,208 | — | — |
| 2017-10-09 | $61.38 | $247.91 | 5,712,962 | — | — |
| 2017-10-06 | $61.59 | $248.75 | 7,847,843 | — | — |
| 2017-10-05 | $61.64 | $248.95 | 9,589,200 | — | — |
| 2017-10-04 | $61.64 | $248.95 | 6,722,606 | — | — |
| 2017-10-03 | $61.42 | $248.06 | 6,819,441 | — | — |
| 2017-10-02 | $61.59 | $248.75 | 7,067,083 | — | — |
| 2017-09-29 | $61.10 | $246.75 | 11,999,181 | — | — |
| 2017-09-28 | $61.35 | $247.75 | 7,359,894 | — | — |
| 2017-09-27 | $61.61 | $248.83 | 7,013,111 | — | — |
| 2017-09-26 | $61.79 | $249.56 | 7,311,058 | — | — |
| 2017-09-25 | $62.19 | $251.18 | 5,840,923 | — | — |
| 2017-09-22 | $62.15 | $250.99 | 7,824,263 | — | — |
| 2017-09-21 | $62.60 | $252.80 | 6,255,198 | — | — |
| 2017-09-20 | $62.78 | $253.53 | 9,903,600 | — | — |
| 2017-09-19 | $62.93 | $254.15 | 7,345,746 | — | — |
| 2017-09-18 | $62.97 | $254.30 | 11,049,274 | — | — |
| 2017-09-15 | $63.13 | $254.96 | 15,390,718 | — | — |
| 2017-09-14 | $63.09 | $254.80 | 10,437,137 | — | — |
| 2017-09-13 | $62.45 | $250.41 | 5,898,878 | — | — |
| 2017-09-12 | $62.46 | $250.45 | 7,707,202 | — | — |
| 2017-09-11 | $62.15 | $249.19 | 10,785,597 | — | — |
| 2017-09-08 | $61.33 | $245.90 | 7,719,358 | — | — |
| 2017-09-07 | $61.37 | $246.09 | 7,185,507 | — | — |
| 2017-09-06 | $61.07 | $244.86 | 7,491,838 | — | — |
| 2017-09-05 | $60.71 | $243.41 | 7,583,538 | — | — |
| 2017-09-01 | $60.91 | $244.21 | 6,481,985 | — | — |
| 2017-08-31 | $60.94 | $244.33 | 13,522,344 | — | — |
| 2017-08-30 | $60.23 | $241.50 | 5,263,580 | — | — |
| 2017-08-29 | $60.23 | $241.50 | 6,879,806 | — | — |
| 2017-08-28 | $60.42 | $242.26 | 7,858,114 | — | — |
| 2017-08-25 | $60.06 | $240.81 | 5,528,095 | — | — |
| 2017-08-24 | $59.84 | $239.93 | 8,122,105 | — | — |
| 2017-08-23 | $59.30 | $237.79 | 6,743,775 | — | — |
| 2017-08-22 | $59.56 | $238.82 | 5,779,930 | — | — |
| 2017-08-21 | $59.13 | $237.10 | 7,542,666 | — | — |
| 2017-08-18 | $58.67 | $235.26 | 8,825,942 | — | — |
| 2017-08-17 | $59.01 | $236.60 | 9,589,305 | — | — |
| 2017-08-16 | $59.83 | $239.89 | 6,352,138 | — | — |
| 2017-08-15 | $59.64 | $239.12 | 6,619,168 | — | — |
| 2017-08-14 | $59.80 | $239.77 | 5,771,860 | — | — |
| 2017-08-11 | $59.52 | $238.67 | 6,341,448 | — | — |
| 2017-08-10 | $59.33 | $237.90 | 8,137,825 | — | — |
| 2017-08-09 | $59.63 | $239.09 | 6,866,810 | — | — |
| 2017-08-08 | $59.47 | $238.44 | 8,048,745 | — | — |
| 2017-08-07 | $59.96 | $240.43 | 7,018,246 | — | — |
| 2017-08-04 | $60.21 | $241.42 | 5,597,368 | — | — |
| 2017-08-03 | $60.61 | $243.03 | 7,355,702 | — | — |
| 2017-08-02 | $60.53 | $242.72 | 7,372,575 | — | — |
| 2017-08-01 | $60.99 | $244.56 | 6,802,463 | — | — |
| 2017-07-31 | $60.95 | $244.40 | 12,277,215 | — | — |
| 2017-07-28 | $61.17 | $245.28 | 13,982,521 | — | — |
| 2017-07-27 | $60.77 | $243.68 | 22,894,922 | — | — |
| 2017-07-26 | $58.97 | $236.45 | 9,816,302 | — | — |
| 2017-07-25 | $59.50 | $238.59 | 6,241,783 | — | — |
| 2017-07-24 | $59.70 | $239.39 | 8,157,318 | — | — |
| 2017-07-21 | $59.76 | $239.62 | 7,237,907 | — | — |
| 2017-07-20 | $60.06 | $240.81 | 6,974,545 | — | — |
| 2017-07-19 | $59.75 | $239.58 | 5,972,657 | — | — |
| 2017-07-18 | $59.55 | $238.78 | 6,408,415 | — | — |
| 2017-07-17 | $59.74 | $239.55 | 7,741,890 | — | — |
| 2017-07-14 | $60.17 | $241.27 | 6,309,903 | — | — |
| 2017-07-13 | $60.01 | $240.62 | 7,125,562 | — | — |
| 2017-07-12 | $59.90 | $240.20 | 8,610,368 | — | — |
| 2017-07-11 | $59.48 | $238.51 | 7,207,620 | — | — |
| 2017-07-10 | $59.95 | $240.39 | 7,036,062 | — | — |
| 2017-07-07 | $60.27 | $241.65 | 7,591,083 | — | — |
| 2017-07-06 | $60.21 | $241.42 | 11,887,150 | — | — |
| 2017-07-05 | $61.22 | $245.48 | 6,820,174 | — | — |
| 2017-07-03 | $61.33 | $245.90 | 4,895,627 | — | — |
| 2017-06-30 | $61.15 | $245.21 | 8,762,223 | — | — |
| 2017-06-29 | $61.39 | $246.16 | 8,751,114 | — | — |
| 2017-06-28 | $62.18 | $249.30 | 7,056,498 | — | — |
| 2017-06-27 | $62.54 | $250.76 | 8,511,437 | — | — |
| 2017-06-26 | $62.90 | $252.21 | 7,940,067 | — | — |
| 2017-06-23 | $63.13 | $253.13 | 14,769,988 | — | — |
| 2017-06-22 | $63.00 | $252.59 | 14,087,111 | — | — |
| 2017-06-21 | $62.46 | $250.45 | 11,679,960 | — | — |
| 2017-06-20 | $61.57 | $246.89 | 10,755,624 | — | — |
| 2017-06-19 | $60.76 | $243.64 | 8,831,391 | — | — |
| 2017-06-16 | $60.09 | $240.92 | 15,617,296 | — | — |
| 2017-06-15 | $60.30 | $241.76 | 8,244,406 | — | — |
| 2017-06-14 | $60.47 | $242.45 | 10,834,853 | — | — |
| 2017-06-13 | $60.37 | $242.07 | 12,631,544 | — | — |
| 2017-06-12 | $61.44 | $244.56 | 9,851,514 | — | — |
| 2017-06-09 | $61.44 | $244.56 | 11,266,419 | — | — |
| 2017-06-08 | $60.31 | $240.04 | 19,411,056 | — | — |
| 2017-06-07 | $61.13 | $243.30 | 7,971,717 | — | — |
| 2017-06-06 | $61.71 | $245.62 | 8,218,206 | — | — |
| 2017-06-05 | $62.09 | $247.14 | 6,254,988 | — | — |
| 2017-06-02 | $62.47 | $248.66 | 6,600,933 | — | — |
| 2017-06-01 | $62.27 | $247.86 | 7,923,404 | — | — |
| 2017-05-31 | $62.13 | $247.29 | 8,162,138 | — | — |
| 2017-05-30 | $61.91 | $246.42 | 5,120,109 | — | — |
| 2017-05-26 | $61.95 | $246.57 | 3,862,614 | — | — |
| 2017-05-25 | $62.06 | $247.03 | 7,436,503 | — | — |
| 2017-05-24 | $61.96 | $246.61 | 7,289,259 | — | — |
| 2017-05-23 | $61.59 | $245.17 | 6,009,861 | — | — |
| 2017-05-22 | $61.11 | $243.23 | 6,525,372 | — | — |
| 2017-05-19 | $60.86 | $242.24 | 9,739,798 | — | — |
| 2017-05-18 | $60.96 | $242.66 | 12,528,316 | — | — |
| 2017-05-17 | $60.11 | $239.28 | 8,296,911 | — | — |
| 2017-05-16 | $60.87 | $242.28 | 8,248,494 | — | — |
| 2017-05-15 | $60.60 | $241.22 | 8,710,347 | — | — |
| 2017-05-12 | $60.66 | $241.44 | 10,838,521 | — | — |
| 2017-05-11 | $61.48 | $244.71 | 19,404,663 | — | — |
| 2017-05-10 | $61.01 | $242.85 | 10,094,126 | — | — |
| 2017-05-09 | $60.39 | $240.38 | 10,712,970 | — | — |
| 2017-05-08 | $61.08 | $243.11 | 11,684,676 | — | — |
| 2017-05-05 | $61.04 | $242.96 | 9,795,237 | — | — |
| 2017-05-04 | $60.48 | $240.72 | 9,023,280 | — | — |
| 2017-05-03 | $60.72 | $241.67 | 11,978,430 | — | — |
| 2017-05-02 | $59.83 | $238.14 | 13,647,580 | — | — |
| 2017-05-01 | $59.52 | $236.92 | 10,707,521 | — | — |
| 2017-04-28 | $59.48 | $236.73 | 9,915,862 | — | — |
| 2017-04-27 | $59.71 | $237.68 | 6,920,258 | — | — |
| 2017-04-26 | $59.83 | $238.14 | 9,284,546 | — | — |
| 2017-04-25 | $59.45 | $236.62 | 11,205,006 | — | — |
| 2017-04-24 | $59.29 | $236.01 | 9,270,922 | — | — |
| 2017-04-21 | $59.06 | $235.06 | 11,002,323 | — | — |
| 2017-04-20 | $59.69 | $237.57 | 9,392,490 | — | — |
| 2017-04-19 | $59.77 | $237.91 | 10,845,857 | — | — |
| 2017-04-18 | $59.42 | $236.51 | 7,749,436 | — | — |
| 2017-04-17 | $59.92 | $238.52 | 5,590,242 | — | — |
| 2017-04-13 | $59.74 | $237.80 | 6,217,260 | — | — |
| 2017-04-12 | $60.16 | $239.47 | 9,965,642 | — | — |
| 2017-04-11 | $59.71 | $237.68 | 6,858,950 | — | — |
| 2017-04-10 | $59.69 | $237.57 | 7,595,590 | — | — |
| 2017-04-07 | $60.24 | $239.77 | 8,091,713 | — | — |
| 2017-04-06 | $60.34 | $240.19 | 7,915,125 | — | — |
| 2017-04-05 | $60.66 | $241.44 | 8,083,538 | — | — |
| 2017-04-04 | $60.75 | $241.82 | 6,650,189 | — | — |
| 2017-04-03 | $60.56 | $241.06 | 6,962,493 | — | — |
| 2017-03-31 | $60.63 | $241.33 | 7,979,472 | — | — |
| 2017-03-30 | $60.54 | $240.99 | 5,577,456 | — | — |
| 2017-03-29 | $60.73 | $241.71 | 8,525,794 | — | — |
| 2017-03-28 | $60.44 | $240.57 | 10,673,880 | — | — |
| 2017-03-27 | $60.30 | $240.00 | 8,400,663 | — | — |
| 2017-03-24 | $60.29 | $239.96 | 9,575,052 | — | — |
| 2017-03-23 | $60.38 | $240.34 | 9,915,128 | — | — |
| 2017-03-22 | $60.59 | $241.18 | 10,007,352 | — | — |
| 2017-03-21 | $60.98 | $242.73 | 11,057,134 | — | — |
| 2017-03-20 | $61.17 | $243.49 | 13,593,818 | — | — |
| 2017-03-17 | $60.97 | $242.70 | 15,142,762 | — | — |
| 2017-03-16 | $61.24 | $243.76 | 10,074,634 | — | — |
| 2017-03-15 | $61.74 | $245.73 | 9,458,200 | — | — |
| 2017-03-14 | $61.26 | $243.84 | 8,271,759 | — | — |
| 2017-03-13 | $61.21 | $243.65 | 14,880,133 | — | — |
| 2017-03-10 | $62.60 | $247.37 | 9,247,447 | — | — |
| 2017-03-09 | $62.87 | $248.46 | 8,106,280 | — | — |
| 2017-03-08 | $62.79 | $248.12 | 8,821,645 | — | — |
| 2017-03-07 | $62.94 | $248.73 | 8,728,478 | — | — |
| 2017-03-06 | $63.43 | $250.65 | 9,104,500 | — | — |
| 2017-03-03 | $63.53 | $251.06 | 8,716,111 | — | — |
| 2017-03-02 | $63.05 | $249.18 | 9,062,790 | — | — |
| 2017-03-01 | $63.18 | $249.67 | 11,193,374 | — | — |
| 2017-02-28 | $62.85 | $248.39 | 8,112,044 | — | — |
| 2017-02-27 | $62.83 | $248.31 | 7,476,222 | — | — |
| 2017-02-24 | $63.13 | $249.48 | 8,849,626 | — | — |
| 2017-02-23 | $62.83 | $248.31 | 7,184,669 | — | — |
| 2017-02-22 | $62.30 | $246.20 | 9,096,221 | — | — |
| 2017-02-21 | $62.48 | $246.92 | 7,740,633 | — | — |
| 2017-02-17 | $62.40 | $246.58 | 9,482,618 | — | — |
| 2017-02-16 | $62.27 | $246.09 | 12,938,922 | — | — |
| 2017-02-15 | $62.18 | $245.71 | 18,662,050 | — | — |
| 2017-02-14 | $62.65 | $247.59 | 10,629,550 | — | — |
| 2017-02-13 | $61.80 | $244.24 | 7,494,353 | — | — |
| 2017-02-10 | $61.21 | $241.90 | 8,940,907 | — | — |
| 2017-02-09 | $61.44 | $242.81 | 7,391,439 | — | — |
| 2017-02-08 | $61.37 | $242.54 | 6,190,326 | — | — |
| 2017-02-07 | $61.26 | $242.09 | 8,840,194 | — | — |
| 2017-02-06 | $61.97 | $244.88 | 9,598,422 | — | — |
| 2017-02-03 | $61.35 | $242.43 | 12,209,724 | — | — |
| 2017-02-02 | $61.24 | $242.01 | 19,901,730 | — | — |
| 2017-02-01 | $59.26 | $234.17 | 11,547,702 | — | — |
| 2017-01-31 | $59.15 | $233.76 | 10,292,513 | — | — |
| 2017-01-30 | $58.62 | $231.64 | 8,230,573 | — | — |
| 2017-01-27 | $58.92 | $232.85 | 6,972,554 | — | — |
| 2017-01-26 | $58.40 | $230.78 | 13,317,460 | — | — |
| 2017-01-25 | $58.28 | $230.32 | 15,255,736 | — | — |
| 2017-01-24 | $58.41 | $230.81 | 10,990,900 | — | — |
| 2017-01-23 | $58.98 | $233.08 | 10,691,382 | — | — |
| 2017-01-20 | $59.67 | $235.79 | 26,451,834 | — | — |
| 2017-01-19 | $57.57 | $227.50 | 11,944,999 | — | — |
| 2017-01-18 | $58.37 | $230.66 | 8,522,022 | — | — |
| 2017-01-17 | $58.66 | $231.83 | 11,101,150 | — | — |
| 2017-01-13 | $59.48 | $235.08 | 10,447,617 | — | — |
| 2017-01-12 | $59.36 | $234.58 | 26,079,899 | — | — |
| 2017-01-11 | $58.81 | $232.40 | 34,281,862 | — | — |
| 2017-01-10 | $57.18 | $225.95 | 16,036,706 | — | — |
| 2017-01-09 | $58.30 | $230.40 | 10,201,861 | — | — |
| 2017-01-06 | $57.51 | $227.27 | 10,730,053 | — | — |
| 2017-01-05 | $57.36 | $226.67 | 10,581,446 | — | — |
| 2017-01-04 | $57.38 | $226.74 | 9,863,671 | — | — |
| 2017-01-03 | $57.40 | $226.82 | 12,564,158 | — | — |