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
- 1973-02-22 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 | $77.52 | $155.08 | 113,100 | — | — |
| 2017-12-28 | $78.58 | $157.20 | 76,100 | — | — |
| 2017-12-27 | $78.58 | $157.20 | 80,600 | — | — |
| 2017-12-26 | $78.57 | $157.18 | 66,500 | — | — |
| 2017-12-22 | $79.38 | $158.80 | 134,600 | — | — |
| 2017-12-21 | $80.19 | $160.42 | 94,400 | — | — |
| 2017-12-20 | $79.48 | $159.00 | 105,100 | — | — |
| 2017-12-19 | $79.67 | $159.38 | 112,900 | — | — |
| 2017-12-18 | $80.68 | $161.40 | 125,000 | — | — |
| 2017-12-15 | $78.99 | $158.02 | 571,100 | — | — |
| 2017-12-14 | $77.48 | $155.00 | 189,000 | — | — |
| 2017-12-13 | $78.73 | $157.50 | 136,100 | — | — |
| 2017-12-12 | $78.22 | $156.48 | 201,200 | — | — |
| 2017-12-11 | $79.00 | $158.04 | 245,000 | — | — |
| 2017-12-08 | $80.64 | $161.32 | 132,600 | — | — |
| 2017-12-07 | $82.20 | $164.44 | 195,400 | — | — |
| 2017-12-06 | $81.90 | $163.84 | 76,300 | — | — |
| 2017-12-05 | $81.84 | $163.72 | 115,500 | — | — |
| 2017-12-04 | $82.97 | $165.98 | 243,800 | — | — |
| 2017-12-01 | $83.72 | $167.48 | 157,300 | — | — |
| 2017-11-30 | $86.00 | $172.04 | 194,700 | — | — |
| 2017-11-29 | $85.15 | $170.34 | 173,700 | — | — |
| 2017-11-28 | $83.44 | $166.92 | 148,400 | — | — |
| 2017-11-27 | $80.50 | $161.04 | 255,100 | — | — |
| 2017-11-24 | $79.89 | $159.82 | 38,100 | — | — |
| 2017-11-22 | $79.79 | $159.62 | 77,000 | — | — |
| 2017-11-21 | $80.22 | $160.48 | 138,400 | — | — |
| 2017-11-20 | $79.79 | $159.62 | 241,300 | — | — |
| 2017-11-17 | $79.38 | $158.80 | 84,900 | — | — |
| 2017-11-16 | $79.38 | $158.80 | 236,500 | — | — |
| 2017-11-15 | $78.19 | $156.42 | 105,000 | — | — |
| 2017-11-14 | $79.26 | $158.56 | 124,200 | — | — |
| 2017-11-13 | $78.47 | $156.98 | 90,700 | — | — |
| 2017-11-10 | $78.16 | $155.66 | 75,100 | — | — |
| 2017-11-09 | $78.52 | $156.37 | 115,700 | — | — |
| 2017-11-08 | $78.63 | $156.59 | 88,600 | — | — |
| 2017-11-07 | $78.96 | $157.25 | 133,600 | — | — |
| 2017-11-06 | $78.70 | $156.73 | 108,500 | — | — |
| 2017-11-03 | $79.72 | $158.76 | 328,500 | — | — |
| 2017-11-02 | $79.26 | $157.85 | 105,000 | — | — |
| 2017-11-01 | $79.47 | $158.27 | 178,800 | — | — |
| 2017-10-31 | $79.50 | $158.33 | 336,300 | — | — |
| 2017-10-30 | $78.79 | $156.91 | 123,200 | — | — |
| 2017-10-27 | $81.31 | $161.93 | 173,100 | — | — |
| 2017-10-26 | $82.06 | $163.42 | 151,000 | — | — |
| 2017-10-25 | $79.71 | $158.74 | 193,900 | — | — |
| 2017-10-24 | $81.33 | $161.97 | 170,700 | — | — |
| 2017-10-23 | $80.71 | $160.74 | 297,200 | — | — |
| 2017-10-20 | $82.59 | $164.48 | 311,000 | — | — |
| 2017-10-19 | $82.20 | $163.70 | 218,700 | — | — |
| 2017-10-18 | $80.83 | $160.97 | 140,100 | — | — |
| 2017-10-17 | $80.16 | $159.64 | 150,500 | — | — |
| 2017-10-16 | $79.18 | $157.69 | 184,300 | — | — |
| 2017-10-13 | $78.82 | $156.97 | 166,700 | — | — |
| 2017-10-12 | $78.63 | $156.59 | 120,800 | — | — |
| 2017-10-11 | $78.21 | $155.76 | 128,400 | — | — |
| 2017-10-10 | $77.55 | $154.44 | 130,600 | — | — |
| 2017-10-09 | $77.38 | $154.10 | 109,900 | — | — |
| 2017-10-06 | $77.90 | $155.14 | 265,900 | — | — |
| 2017-10-05 | $77.30 | $153.94 | 116,900 | — | — |
| 2017-10-04 | $76.09 | $151.53 | 313,200 | — | — |
| 2017-10-03 | $77.59 | $154.52 | 334,100 | — | — |
| 2017-10-02 | $81.09 | $161.49 | 158,100 | — | — |
| 2017-09-29 | $79.51 | $158.35 | 283,400 | — | — |
| 2017-09-28 | $80.79 | $160.89 | 145,400 | — | — |
| 2017-09-27 | $79.87 | $159.06 | 293,500 | — | — |
| 2017-09-26 | $77.62 | $154.58 | 204,200 | — | — |
| 2017-09-25 | $77.07 | $153.49 | 104,100 | — | — |
| 2017-09-22 | $76.97 | $153.29 | 155,200 | — | — |
| 2017-09-21 | $75.08 | $149.52 | 117,900 | — | — |
| 2017-09-20 | $74.57 | $148.51 | 274,800 | — | — |
| 2017-09-19 | $74.44 | $148.25 | 160,400 | — | — |
| 2017-09-18 | $73.75 | $146.87 | 186,600 | — | — |
| 2017-09-15 | $74.38 | $148.13 | 747,500 | — | — |
| 2017-09-14 | $73.46 | $146.30 | 137,100 | — | — |
| 2017-09-13 | $72.43 | $144.25 | 184,600 | — | — |
| 2017-09-12 | $71.83 | $143.05 | 882,900 | — | — |
| 2017-09-11 | $72.01 | $143.41 | 360,600 | — | — |
| 2017-09-08 | $70.74 | $140.88 | 407,700 | — | — |
| 2017-09-07 | $71.64 | $142.67 | 163,200 | — | — |
| 2017-09-06 | $71.36 | $142.11 | 122,000 | — | — |
| 2017-09-05 | $71.19 | $141.78 | 118,800 | — | — |
| 2017-09-01 | $71.98 | $143.35 | 134,800 | — | — |
| 2017-08-31 | $72.86 | $145.10 | 167,700 | — | — |
| 2017-08-30 | $71.39 | $142.17 | 116,600 | — | — |
| 2017-08-29 | $70.71 | $140.82 | 136,900 | — | — |
| 2017-08-28 | $70.92 | $141.24 | 295,600 | — | — |
| 2017-08-25 | $70.82 | $141.04 | 103,200 | — | — |
| 2017-08-24 | $70.00 | $139.41 | 145,600 | — | — |
| 2017-08-23 | $69.63 | $138.67 | 176,500 | — | — |
| 2017-08-22 | $70.51 | $140.42 | 189,200 | — | — |
| 2017-08-21 | $69.04 | $137.49 | 198,200 | — | — |
| 2017-08-18 | $68.61 | $136.64 | 208,000 | — | — |
| 2017-08-17 | $68.94 | $137.30 | 325,300 | — | — |
| 2017-08-16 | $69.30 | $138.01 | 357,200 | — | — |
| 2017-08-15 | $68.39 | $136.20 | 298,200 | — | — |
| 2017-08-14 | $68.06 | $135.54 | 512,700 | — | — |
| 2017-08-11 | $66.16 | $131.06 | 290,900 | — | — |
| 2017-08-10 | $66.65 | $132.03 | 331,000 | — | — |
| 2017-08-09 | $68.72 | $136.13 | 395,400 | — | — |
| 2017-08-08 | $70.92 | $140.49 | 299,800 | — | — |
| 2017-08-07 | $72.39 | $143.40 | 319,000 | — | — |
| 2017-08-04 | $72.43 | $143.48 | 467,200 | — | — |
| 2017-08-03 | $77.31 | $153.15 | 138,900 | — | — |
| 2017-08-02 | $78.30 | $155.11 | 209,000 | — | — |
| 2017-08-01 | $78.46 | $155.43 | 168,900 | — | — |
| 2017-07-31 | $80.16 | $158.80 | 489,000 | — | — |
| 2017-07-28 | $78.92 | $156.34 | 153,100 | — | — |
| 2017-07-27 | $78.59 | $155.69 | 173,200 | — | — |
| 2017-07-26 | $79.70 | $157.88 | 206,700 | — | — |
| 2017-07-25 | $79.94 | $158.36 | 214,500 | — | — |
| 2017-07-24 | $79.34 | $157.17 | 135,800 | — | — |
| 2017-07-21 | $79.48 | $157.45 | 121,300 | — | — |
| 2017-07-20 | $79.44 | $157.37 | 118,700 | — | — |
| 2017-07-19 | $79.93 | $158.34 | 171,000 | — | — |
| 2017-07-18 | $79.59 | $157.67 | 156,900 | — | — |
| 2017-07-17 | $79.79 | $158.06 | 111,400 | — | — |
| 2017-07-14 | $79.78 | $158.04 | 153,400 | — | — |
| 2017-07-13 | $79.84 | $158.16 | 107,300 | — | — |
| 2017-07-12 | $80.26 | $158.99 | 227,100 | — | — |
| 2017-07-11 | $79.91 | $158.30 | 174,800 | — | — |
| 2017-07-10 | $79.55 | $157.59 | 188,000 | — | — |
| 2017-07-07 | $80.18 | $158.84 | 176,700 | — | — |
| 2017-07-06 | $78.00 | $154.52 | 246,400 | — | — |
| 2017-07-05 | $79.85 | $158.18 | 383,400 | — | — |
| 2017-07-03 | $80.56 | $159.59 | 168,400 | — | — |
| 2017-06-30 | $81.17 | $160.80 | 211,900 | — | — |
| 2017-06-29 | $81.43 | $161.31 | 163,200 | — | — |
| 2017-06-28 | $83.37 | $165.15 | 200,800 | — | — |
| 2017-06-27 | $79.73 | $157.94 | 176,900 | — | — |
| 2017-06-26 | $79.29 | $157.07 | 379,500 | — | — |
| 2017-06-23 | $80.35 | $159.17 | 620,600 | — | — |
| 2017-06-22 | $80.53 | $159.53 | 241,600 | — | — |
| 2017-06-21 | $81.24 | $160.94 | 104,900 | — | — |
| 2017-06-20 | $81.79 | $162.02 | 117,900 | — | — |
| 2017-06-19 | $83.00 | $164.42 | 159,200 | — | — |
| 2017-06-16 | $83.27 | $164.96 | 337,800 | — | — |
| 2017-06-15 | $81.12 | $160.70 | 162,900 | — | — |
| 2017-06-14 | $82.68 | $163.79 | 129,400 | — | — |
| 2017-06-13 | $82.58 | $163.59 | 131,100 | — | — |
| 2017-06-12 | $83.00 | $164.42 | 152,800 | — | — |
| 2017-06-09 | $83.33 | $165.08 | 223,200 | — | — |
| 2017-06-08 | $83.03 | $164.48 | 161,500 | — | — |
| 2017-06-07 | $81.89 | $162.22 | 134,400 | — | — |
| 2017-06-06 | $82.54 | $163.51 | 110,300 | — | — |
| 2017-06-05 | $82.08 | $162.60 | 108,100 | — | — |
| 2017-06-02 | $83.26 | $164.94 | 145,100 | — | — |
| 2017-06-01 | $83.37 | $165.15 | 162,900 | — | — |
| 2017-05-31 | $81.10 | $160.66 | 158,400 | — | — |
| 2017-05-30 | $79.83 | $158.14 | 88,100 | — | — |
| 2017-05-26 | $79.38 | $157.25 | 128,400 | — | — |
| 2017-05-25 | $79.32 | $157.13 | 213,200 | — | — |
| 2017-05-24 | $80.00 | $158.48 | 133,300 | — | — |
| 2017-05-23 | $80.63 | $159.73 | 210,300 | — | — |
| 2017-05-22 | $79.70 | $157.88 | 152,900 | — | — |
| 2017-05-19 | $77.39 | $153.31 | 137,800 | — | — |
| 2017-05-18 | $77.49 | $152.81 | 134,900 | — | — |
| 2017-05-17 | $77.17 | $152.18 | 167,400 | — | — |
| 2017-05-16 | $78.93 | $155.65 | 185,800 | — | — |
| 2017-05-15 | $78.09 | $154.00 | 86,800 | — | — |
| 2017-05-12 | $77.98 | $153.78 | 121,300 | — | — |
| 2017-05-11 | $78.95 | $155.69 | 171,400 | — | — |
| 2017-05-10 | $77.88 | $153.58 | 276,700 | — | — |
| 2017-05-09 | $77.85 | $153.52 | 130,200 | — | — |
| 2017-05-08 | $78.53 | $154.86 | 103,700 | — | — |
| 2017-05-05 | $79.23 | $156.24 | 361,500 | — | — |
| 2017-05-04 | $78.96 | $155.71 | 216,000 | — | — |
| 2017-05-03 | $78.97 | $155.73 | 147,500 | — | — |
| 2017-05-02 | $79.00 | $155.79 | 272,800 | — | — |
| 2017-05-01 | $78.28 | $154.37 | 296,100 | — | — |
| 2017-04-28 | $77.85 | $153.52 | 1,348,700 | — | — |
| 2017-04-27 | $80.56 | $158.87 | 339,100 | — | — |
| 2017-04-26 | $80.88 | $159.50 | 845,700 | — | — |
| 2017-04-25 | $73.25 | $144.45 | 398,400 | — | — |
| 2017-04-24 | $72.35 | $142.68 | 262,900 | — | — |
| 2017-04-21 | $69.52 | $137.10 | 177,400 | — | — |
| 2017-04-20 | $69.46 | $136.98 | 148,700 | — | — |
| 2017-04-19 | $68.24 | $134.57 | 153,100 | — | — |
| 2017-04-18 | $68.51 | $135.10 | 142,200 | — | — |
| 2017-04-17 | $67.74 | $133.59 | 107,200 | — | — |
| 2017-04-13 | $66.79 | $131.71 | 115,400 | — | — |
| 2017-04-12 | $68.08 | $134.26 | 97,900 | — | — |
| 2017-04-11 | $69.58 | $137.21 | 118,600 | — | — |
| 2017-04-10 | $68.48 | $135.05 | 141,300 | — | — |
| 2017-04-07 | $68.18 | $134.45 | 170,800 | — | — |
| 2017-04-06 | $68.99 | $136.05 | 120,900 | — | — |
| 2017-04-05 | $67.83 | $133.76 | 119,400 | — | — |
| 2017-04-04 | $68.57 | $135.22 | 132,100 | — | — |
| 2017-04-03 | $69.41 | $136.88 | 162,800 | — | — |
| 2017-03-31 | $70.69 | $139.40 | 200,100 | — | — |
| 2017-03-30 | $69.67 | $137.39 | 165,400 | — | — |
| 2017-03-29 | $69.09 | $136.25 | 132,800 | — | — |
| 2017-03-28 | $69.17 | $136.41 | 168,700 | — | — |
| 2017-03-27 | $68.58 | $135.24 | 82,800 | — | — |
| 2017-03-24 | $68.75 | $135.58 | 74,400 | — | — |
| 2017-03-23 | $69.38 | $136.82 | 104,600 | — | — |
| 2017-03-22 | $68.43 | $134.95 | 94,900 | — | — |
| 2017-03-21 | $68.30 | $134.69 | 209,900 | — | — |
| 2017-03-20 | $70.25 | $138.54 | 97,600 | — | — |
| 2017-03-17 | $71.20 | $140.41 | 471,900 | — | — |
| 2017-03-16 | $70.18 | $138.40 | 155,900 | — | — |
| 2017-03-15 | $70.19 | $138.42 | 221,100 | — | — |
| 2017-03-14 | $68.29 | $134.67 | 206,500 | — | — |
| 2017-03-13 | $68.50 | $135.08 | 193,300 | — | — |
| 2017-03-10 | $68.99 | $136.05 | 218,300 | — | — |
| 2017-03-09 | $69.12 | $136.31 | 133,800 | — | — |
| 2017-03-08 | $70.10 | $138.24 | 214,000 | — | — |
| 2017-03-07 | $70.85 | $139.72 | 238,600 | — | — |
| 2017-03-06 | $72.69 | $143.35 | 174,100 | — | — |
| 2017-03-03 | $72.88 | $143.72 | 171,700 | — | — |
| 2017-03-02 | $73.91 | $145.75 | 211,500 | — | — |
| 2017-03-01 | $73.44 | $144.83 | 296,200 | — | — |
| 2017-02-28 | $72.25 | $142.48 | 186,700 | — | — |
| 2017-02-27 | $72.97 | $143.90 | 218,900 | — | — |
| 2017-02-24 | $70.68 | $139.38 | 352,400 | — | — |
| 2017-02-23 | $69.38 | $136.82 | 174,200 | — | — |
| 2017-02-22 | $69.79 | $137.63 | 82,900 | — | — |
| 2017-02-21 | $69.94 | $137.92 | 183,300 | — | — |
| 2017-02-17 | $69.89 | $137.83 | 125,600 | — | — |
| 2017-02-16 | $69.33 | $136.72 | 135,300 | — | — |
| 2017-02-15 | $68.94 | $135.95 | 110,100 | — | — |
| 2017-02-14 | $68.91 | $135.89 | 188,900 | — | — |
| 2017-02-13 | $68.83 | $135.74 | 198,100 | — | — |
| 2017-02-10 | $68.94 | $135.95 | 180,900 | — | — |
| 2017-02-09 | $68.67 | $134.77 | 205,900 | — | — |
| 2017-02-08 | $67.82 | $133.10 | 190,800 | — | — |
| 2017-02-07 | $68.69 | $134.81 | 161,600 | — | — |
| 2017-02-06 | $69.15 | $135.71 | 177,300 | — | — |
| 2017-02-03 | $71.43 | $140.19 | 201,300 | — | — |
| 2017-02-02 | $70.74 | $138.83 | 194,200 | — | — |
| 2017-02-01 | $71.00 | $139.34 | 199,100 | — | — |
| 2017-01-31 | $71.35 | $140.03 | 1,595,700 | — | — |
| 2017-01-30 | $72.90 | $143.07 | 301,900 | — | — |
| 2017-01-27 | $74.51 | $146.23 | 288,800 | — | — |
| 2017-01-26 | $73.06 | $143.38 | 368,500 | — | — |
| 2017-01-25 | $71.62 | $140.56 | 667,900 | — | — |
| 2017-01-24 | $68.22 | $133.89 | 275,600 | — | — |
| 2017-01-23 | $66.80 | $131.10 | 99,200 | — | — |
| 2017-01-20 | $67.33 | $132.14 | 138,700 | — | — |
| 2017-01-19 | $67.08 | $131.65 | 124,900 | — | — |
| 2017-01-18 | $68.12 | $133.69 | 118,400 | — | — |
| 2017-01-17 | $68.16 | $133.77 | 70,700 | — | — |
| 2017-01-13 | $69.51 | $136.42 | 92,900 | — | — |
| 2017-01-12 | $68.44 | $134.32 | 70,600 | — | — |
| 2017-01-11 | $69.59 | $136.57 | 115,700 | — | — |
| 2017-01-10 | $69.51 | $136.42 | 186,200 | — | — |
| 2017-01-09 | $67.97 | $133.40 | 176,400 | — | — |
| 2017-01-06 | $68.29 | $134.02 | 67,300 | — | — |
| 2017-01-05 | $68.76 | $134.95 | 109,500 | — | — |
| 2017-01-04 | $69.91 | $137.20 | 211,100 | — | — |
| 2017-01-03 | $69.32 | $136.04 | 138,300 | — | — |