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
- 1986-03-13 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 | $85.54 | $128.79 | 18,717,400 | — | — |
| 2017-12-28 | $85.72 | $129.06 | 10,594,300 | — | — |
| 2017-12-27 | $85.71 | $129.05 | 14,678,000 | — | — |
| 2017-12-26 | $85.40 | $128.58 | 9,891,200 | — | — |
| 2017-12-22 | $85.51 | $128.75 | 14,145,800 | — | — |
| 2017-12-21 | $85.50 | $128.73 | 17,990,700 | — | — |
| 2017-12-20 | $85.52 | $128.76 | 23,674,900 | — | — |
| 2017-12-19 | $85.83 | $129.23 | 23,524,800 | — | — |
| 2017-12-18 | $86.38 | $130.06 | 22,283,800 | — | — |
| 2017-12-15 | $86.85 | $130.76 | 53,936,700 | — | — |
| 2017-12-14 | $84.69 | $127.51 | 19,306,000 | — | — |
| 2017-12-13 | $85.35 | $128.51 | 22,062,700 | — | — |
| 2017-12-12 | $85.58 | $128.85 | 23,924,100 | — | — |
| 2017-12-11 | $85.23 | $128.33 | 22,857,900 | — | — |
| 2017-12-08 | $84.16 | $126.71 | 24,489,100 | — | — |
| 2017-12-07 | $82.49 | $124.20 | 23,184,500 | — | — |
| 2017-12-06 | $82.78 | $124.64 | 26,162,100 | — | — |
| 2017-12-05 | $81.59 | $122.85 | 26,152,300 | — | — |
| 2017-12-04 | $81.08 | $122.08 | 39,094,900 | — | — |
| 2017-12-01 | $84.26 | $126.87 | 29,532,100 | — | — |
| 2017-11-30 | $84.17 | $126.73 | 33,054,600 | — | — |
| 2017-11-29 | $83.34 | $125.48 | 27,381,100 | — | — |
| 2017-11-28 | $84.88 | $127.80 | 21,926,000 | — | — |
| 2017-11-27 | $83.87 | $126.28 | 18,265,200 | — | — |
| 2017-11-24 | $83.26 | $125.36 | 7,425,600 | — | — |
| 2017-11-22 | $83.11 | $125.13 | 20,553,100 | — | — |
| 2017-11-21 | $83.72 | $126.05 | 21,237,500 | — | — |
| 2017-11-20 | $82.53 | $124.26 | 16,315,000 | — | — |
| 2017-11-17 | $82.40 | $124.06 | 22,079,000 | — | — |
| 2017-11-16 | $83.20 | $125.27 | 20,962,800 | — | — |
| 2017-11-15 | $82.98 | $124.94 | 19,383,100 | — | — |
| 2017-11-14 | $84.05 | $125.92 | 18,801,300 | — | — |
| 2017-11-13 | $83.93 | $125.74 | 14,196,900 | — | — |
| 2017-11-10 | $83.87 | $125.65 | 19,397,800 | — | — |
| 2017-11-09 | $84.09 | $125.98 | 21,178,400 | — | — |
| 2017-11-08 | $84.56 | $126.68 | 18,034,200 | — | — |
| 2017-11-07 | $84.27 | $126.25 | 17,939,700 | — | — |
| 2017-11-06 | $84.47 | $126.55 | 19,860,900 | — | — |
| 2017-11-03 | $84.14 | $126.05 | 17,633,500 | — | — |
| 2017-11-02 | $84.05 | $125.92 | 23,992,900 | — | — |
| 2017-11-01 | $83.18 | $124.61 | 22,307,400 | — | — |
| 2017-10-31 | $83.18 | $124.61 | 27,086,600 | — | — |
| 2017-10-30 | $83.89 | $125.68 | 31,756,700 | — | — |
| 2017-10-27 | $83.81 | $125.56 | 71,066,700 | — | — |
| 2017-10-26 | $78.76 | $117.99 | 32,120,700 | — | — |
| 2017-10-25 | $78.63 | $117.80 | 20,410,800 | — | — |
| 2017-10-24 | $78.86 | $118.14 | 17,517,200 | — | — |
| 2017-10-23 | $78.83 | $118.10 | 20,627,200 | — | — |
| 2017-10-20 | $78.81 | $118.07 | 22,866,400 | — | — |
| 2017-10-19 | $77.91 | $116.72 | 15,092,800 | — | — |
| 2017-10-18 | $77.61 | $116.27 | 13,300,700 | — | — |
| 2017-10-17 | $77.59 | $116.24 | 16,824,000 | — | — |
| 2017-10-16 | $77.65 | $116.33 | 12,380,100 | — | — |
| 2017-10-13 | $77.49 | $116.09 | 15,335,700 | — | — |
| 2017-10-12 | $77.12 | $115.53 | 16,876,500 | — | — |
| 2017-10-11 | $76.42 | $114.49 | 15,388,900 | — | — |
| 2017-10-10 | $76.29 | $114.29 | 13,944,500 | — | — |
| 2017-10-09 | $76.29 | $114.29 | 11,386,500 | — | — |
| 2017-10-06 | $76.00 | $113.86 | 13,959,800 | — | — |
| 2017-10-05 | $75.97 | $113.81 | 21,195,300 | — | — |
| 2017-10-04 | $74.69 | $111.89 | 13,317,700 | — | — |
| 2017-10-03 | $74.26 | $111.25 | 12,190,400 | — | — |
| 2017-10-02 | $74.61 | $111.77 | 15,304,800 | — | — |
| 2017-09-29 | $74.49 | $111.59 | 17,079,100 | — | — |
| 2017-09-28 | $73.87 | $110.67 | 10,883,800 | — | — |
| 2017-09-27 | $73.85 | $110.64 | 19,565,100 | — | — |
| 2017-09-26 | $73.26 | $109.75 | 18,019,600 | — | — |
| 2017-09-25 | $73.26 | $109.75 | 24,149,200 | — | — |
| 2017-09-22 | $74.41 | $111.47 | 14,111,400 | — | — |
| 2017-09-21 | $74.21 | $111.18 | 19,186,100 | — | — |
| 2017-09-20 | $74.94 | $112.27 | 21,587,900 | — | — |
| 2017-09-19 | $75.44 | $113.02 | 16,093,300 | — | — |
| 2017-09-18 | $75.16 | $112.60 | 23,307,000 | — | — |
| 2017-09-15 | $75.31 | $112.82 | 38,578,400 | — | — |
| 2017-09-14 | $74.77 | $112.01 | 15,733,900 | — | — |
| 2017-09-13 | $75.21 | $112.67 | 13,380,800 | — | — |
| 2017-09-12 | $74.68 | $111.88 | 14,394,900 | — | — |
| 2017-09-11 | $74.76 | $112.00 | 17,910,400 | — | — |
| 2017-09-08 | $73.98 | $110.83 | 14,703,800 | — | — |
| 2017-09-07 | $74.34 | $111.37 | 17,471,200 | — | — |
| 2017-09-06 | $73.40 | $109.96 | 16,535,800 | — | — |
| 2017-09-05 | $73.61 | $110.28 | 21,556,000 | — | — |
| 2017-09-01 | $73.94 | $110.77 | 21,736,200 | — | — |
| 2017-08-31 | $74.77 | $112.01 | 27,652,800 | — | — |
| 2017-08-30 | $74.01 | $110.88 | 16,897,800 | — | — |
| 2017-08-29 | $73.05 | $109.44 | 11,478,400 | — | — |
| 2017-08-28 | $72.83 | $109.11 | 14,569,700 | — | — |
| 2017-08-25 | $72.82 | $109.09 | 12,794,300 | — | — |
| 2017-08-24 | $72.69 | $108.90 | 17,098,300 | — | — |
| 2017-08-23 | $72.72 | $108.94 | 13,766,500 | — | — |
| 2017-08-22 | $73.16 | $109.60 | 14,343,700 | — | — |
| 2017-08-21 | $72.15 | $108.09 | 17,734,800 | — | — |
| 2017-08-18 | $72.49 | $108.60 | 18,761,500 | — | — |
| 2017-08-17 | $72.40 | $108.46 | 22,977,500 | — | — |
| 2017-08-16 | $73.65 | $110.34 | 18,150,400 | — | — |
| 2017-08-15 | $73.22 | $109.69 | 19,181,400 | — | — |
| 2017-08-14 | $73.59 | $109.66 | 20,096,600 | — | — |
| 2017-08-11 | $72.50 | $108.04 | 21,443,700 | — | — |
| 2017-08-10 | $71.41 | $106.41 | 24,734,500 | — | — |
| 2017-08-09 | $72.47 | $107.99 | 22,213,400 | — | — |
| 2017-08-08 | $72.79 | $108.47 | 22,044,600 | — | — |
| 2017-08-07 | $72.40 | $107.89 | 18,705,700 | — | — |
| 2017-08-04 | $72.68 | $108.31 | 22,579,000 | — | — |
| 2017-08-03 | $72.15 | $107.52 | 18,214,400 | — | — |
| 2017-08-02 | $72.26 | $107.68 | 26,499,200 | — | — |
| 2017-08-01 | $72.58 | $108.16 | 22,132,300 | — | — |
| 2017-07-31 | $72.70 | $108.34 | 23,600,100 | — | — |
| 2017-07-28 | $73.04 | $108.84 | 18,306,700 | — | — |
| 2017-07-27 | $73.16 | $109.02 | 36,844,200 | — | — |
| 2017-07-26 | $74.05 | $110.35 | 16,252,200 | — | — |
| 2017-07-25 | $74.19 | $110.56 | 22,018,700 | — | — |
| 2017-07-24 | $73.60 | $109.68 | 21,394,800 | — | — |
| 2017-07-21 | $73.79 | $109.96 | 46,717,100 | — | — |
| 2017-07-20 | $74.22 | $110.60 | 42,361,000 | — | — |
| 2017-07-19 | $73.86 | $110.06 | 22,416,200 | — | — |
| 2017-07-18 | $73.30 | $109.23 | 26,435,300 | — | — |
| 2017-07-17 | $73.35 | $109.30 | 21,803,900 | — | — |
| 2017-07-14 | $72.78 | $108.46 | 25,868,100 | — | — |
| 2017-07-13 | $71.77 | $106.95 | 20,269,800 | — | — |
| 2017-07-12 | $71.15 | $106.03 | 17,750,900 | — | — |
| 2017-07-11 | $69.99 | $104.30 | 17,460,000 | — | — |
| 2017-07-10 | $69.98 | $104.28 | 15,014,500 | — | — |
| 2017-07-07 | $69.46 | $103.51 | 16,878,300 | — | — |
| 2017-07-06 | $68.57 | $102.18 | 21,117,600 | — | — |
| 2017-07-05 | $69.08 | $102.94 | 21,176,300 | — | — |
| 2017-07-03 | $68.17 | $101.59 | 16,165,500 | — | — |
| 2017-06-30 | $68.93 | $102.72 | 24,161,100 | — | — |
| 2017-06-29 | $68.49 | $102.06 | 28,918,700 | — | — |
| 2017-06-28 | $69.80 | $104.01 | 25,806,200 | — | — |
| 2017-06-27 | $69.21 | $103.14 | 25,215,100 | — | — |
| 2017-06-26 | $70.53 | $105.10 | 19,607,000 | — | — |
| 2017-06-23 | $71.21 | $106.12 | 27,617,300 | — | — |
| 2017-06-22 | $70.26 | $104.70 | 22,965,700 | — | — |
| 2017-06-21 | $70.27 | $104.71 | 19,891,100 | — | — |
| 2017-06-20 | $69.91 | $104.18 | 21,512,200 | — | — |
| 2017-06-19 | $70.87 | $105.61 | 23,798,300 | — | — |
| 2017-06-16 | $70.00 | $104.31 | 48,345,100 | — | — |
| 2017-06-15 | $69.90 | $104.16 | 26,068,700 | — | — |
| 2017-06-14 | $70.27 | $104.71 | 25,510,700 | — | — |
| 2017-06-13 | $70.65 | $105.28 | 25,258,600 | — | — |
| 2017-06-12 | $69.78 | $103.98 | 47,761,700 | — | — |
| 2017-06-09 | $70.32 | $104.79 | 49,187,400 | — | — |
| 2017-06-08 | $71.95 | $107.22 | 24,588,300 | — | — |
| 2017-06-07 | $72.39 | $107.87 | 22,301,800 | — | — |
| 2017-06-06 | $72.52 | $108.07 | 31,511,100 | — | — |
| 2017-06-05 | $72.28 | $107.71 | 33,316,800 | — | — |
| 2017-06-02 | $71.76 | $106.94 | 34,770,300 | — | — |
| 2017-06-01 | $70.10 | $104.46 | 21,603,600 | — | — |
| 2017-05-31 | $69.84 | $104.07 | 30,436,400 | — | — |
| 2017-05-30 | $70.41 | $104.92 | 17,072,800 | — | — |
| 2017-05-26 | $69.96 | $104.25 | 19,827,900 | — | — |
| 2017-05-25 | $69.62 | $103.75 | 21,854,100 | — | — |
| 2017-05-24 | $68.77 | $102.48 | 14,593,900 | — | — |
| 2017-05-23 | $68.68 | $102.35 | 15,425,800 | — | — |
| 2017-05-22 | $68.45 | $102.00 | 16,237,600 | — | — |
| 2017-05-19 | $67.69 | $100.87 | 26,961,100 | — | — |
| 2017-05-18 | $67.71 | $100.90 | 25,201,300 | — | — |
| 2017-05-17 | $67.48 | $100.56 | 30,548,800 | — | — |
| 2017-05-16 | $69.41 | $103.43 | 34,956,000 | — | — |
| 2017-05-15 | $68.43 | $101.39 | 31,530,300 | — | — |
| 2017-05-12 | $68.38 | $101.32 | 18,714,100 | — | — |
| 2017-05-11 | $68.46 | $101.44 | 28,789,400 | — | — |
| 2017-05-10 | $69.31 | $102.70 | 17,977,800 | — | — |
| 2017-05-09 | $69.04 | $102.30 | 22,858,400 | — | — |
| 2017-05-08 | $68.94 | $102.15 | 18,566,100 | — | — |
| 2017-05-05 | $69.00 | $102.24 | 19,128,800 | — | — |
| 2017-05-04 | $68.81 | $101.95 | 21,749,400 | — | — |
| 2017-05-03 | $69.08 | $102.35 | 28,928,000 | — | — |
| 2017-05-02 | $69.30 | $102.68 | 23,906,100 | — | — |
| 2017-05-01 | $69.41 | $102.84 | 31,954,400 | — | — |
| 2017-04-28 | $68.46 | $101.44 | 39,548,800 | — | — |
| 2017-04-27 | $68.27 | $101.15 | 34,971,000 | — | — |
| 2017-04-26 | $67.83 | $100.50 | 26,190,800 | — | — |
| 2017-04-25 | $67.92 | $100.64 | 30,242,700 | — | — |
| 2017-04-24 | $67.53 | $100.06 | 29,770,000 | — | — |
| 2017-04-21 | $66.40 | $98.38 | 32,522,600 | — | — |
| 2017-04-20 | $65.50 | $97.05 | 22,299,500 | — | — |
| 2017-04-19 | $65.04 | $96.37 | 26,992,800 | — | — |
| 2017-04-18 | $65.39 | $96.89 | 15,155,600 | — | — |
| 2017-04-17 | $65.48 | $97.02 | 16,689,300 | — | — |
| 2017-04-13 | $64.95 | $96.24 | 17,896,500 | — | — |
| 2017-04-12 | $65.23 | $96.65 | 17,108,500 | — | — |
| 2017-04-11 | $65.48 | $97.02 | 18,791,500 | — | — |
| 2017-04-10 | $65.53 | $97.09 | 17,952,700 | — | — |
| 2017-04-07 | $65.68 | $97.32 | 14,108,500 | — | — |
| 2017-04-06 | $65.73 | $97.39 | 18,103,500 | — | — |
| 2017-04-05 | $65.56 | $97.14 | 21,448,600 | — | — |
| 2017-04-04 | $65.73 | $97.39 | 12,997,400 | — | — |
| 2017-04-03 | $65.55 | $97.12 | 20,400,900 | — | — |
| 2017-03-31 | $65.86 | $97.58 | 21,040,300 | — | — |
| 2017-03-30 | $65.71 | $97.36 | 15,122,800 | — | — |
| 2017-03-29 | $65.47 | $97.01 | 13,618,400 | — | — |
| 2017-03-28 | $65.29 | $96.74 | 20,080,400 | — | — |
| 2017-03-27 | $65.10 | $96.46 | 18,614,700 | — | — |
| 2017-03-24 | $64.98 | $96.28 | 22,617,100 | — | — |
| 2017-03-23 | $64.87 | $96.12 | 19,269,200 | — | — |
| 2017-03-22 | $65.03 | $96.35 | 20,680,000 | — | — |
| 2017-03-21 | $64.21 | $95.14 | 26,640,500 | — | — |
| 2017-03-20 | $64.93 | $96.21 | 14,598,100 | — | — |
| 2017-03-17 | $64.87 | $96.12 | 49,219,700 | — | — |
| 2017-03-16 | $64.64 | $95.78 | 20,674,300 | — | — |
| 2017-03-15 | $64.75 | $95.94 | 24,833,800 | — | — |
| 2017-03-14 | $64.41 | $95.44 | 14,280,200 | — | — |
| 2017-03-13 | $64.71 | $95.88 | 20,100,000 | — | — |
| 2017-03-10 | $64.93 | $96.21 | 19,538,200 | — | — |
| 2017-03-09 | $64.73 | $95.91 | 19,846,800 | — | — |
| 2017-03-08 | $64.99 | $96.29 | 21,510,900 | — | — |
| 2017-03-07 | $64.40 | $95.42 | 18,521,000 | — | — |
| 2017-03-06 | $64.27 | $95.23 | 18,750,300 | — | — |
| 2017-03-03 | $64.25 | $95.20 | 18,135,900 | — | — |
| 2017-03-02 | $64.01 | $94.84 | 24,539,600 | — | — |
| 2017-03-01 | $64.94 | $96.22 | 26,937,500 | — | — |
| 2017-02-28 | $63.98 | $94.80 | 23,239,800 | — | — |
| 2017-02-27 | $64.23 | $95.17 | 15,871,500 | — | — |
| 2017-02-24 | $64.62 | $95.75 | 21,796,800 | — | — |
| 2017-02-23 | $64.62 | $95.75 | 20,273,100 | — | — |
| 2017-02-22 | $64.36 | $95.36 | 19,292,700 | — | — |
| 2017-02-21 | $64.49 | $95.55 | 20,655,900 | — | — |
| 2017-02-17 | $64.62 | $95.75 | 21,248,800 | — | — |
| 2017-02-16 | $64.52 | $95.60 | 20,546,300 | — | — |
| 2017-02-15 | $64.53 | $95.61 | 17,005,200 | — | — |
| 2017-02-14 | $64.57 | $95.67 | 23,108,400 | — | — |
| 2017-02-13 | $64.72 | $95.32 | 22,920,100 | — | — |
| 2017-02-10 | $64.00 | $94.26 | 18,170,700 | — | — |
| 2017-02-09 | $64.06 | $94.34 | 22,644,400 | — | — |
| 2017-02-08 | $63.34 | $93.28 | 18,096,400 | — | — |
| 2017-02-07 | $63.43 | $93.42 | 20,277,200 | — | — |
| 2017-02-06 | $63.64 | $93.73 | 19,796,400 | — | — |
| 2017-02-03 | $63.68 | $93.79 | 30,301,800 | — | — |
| 2017-02-02 | $63.17 | $93.03 | 45,827,000 | — | — |
| 2017-02-01 | $63.58 | $93.64 | 39,671,500 | — | — |
| 2017-01-31 | $64.65 | $95.21 | 25,270,500 | — | — |
| 2017-01-30 | $65.13 | $95.92 | 31,651,400 | — | — |
| 2017-01-27 | $65.78 | $96.88 | 44,818,000 | — | — |
| 2017-01-26 | $64.27 | $94.65 | 43,554,600 | — | — |
| 2017-01-25 | $63.68 | $93.79 | 23,672,700 | — | — |
| 2017-01-24 | $63.52 | $93.55 | 24,672,900 | — | — |
| 2017-01-23 | $62.96 | $92.72 | 23,097,600 | — | — |
| 2017-01-20 | $62.74 | $92.40 | 30,213,500 | — | — |
| 2017-01-19 | $62.30 | $91.75 | 18,451,700 | — | — |
| 2017-01-18 | $62.50 | $92.05 | 19,670,100 | — | — |
| 2017-01-17 | $62.53 | $92.09 | 20,664,000 | — | — |
| 2017-01-13 | $62.70 | $92.34 | 19,422,300 | — | — |
| 2017-01-12 | $62.61 | $92.21 | 20,968,200 | — | — |
| 2017-01-11 | $63.19 | $93.06 | 21,517,300 | — | — |
| 2017-01-10 | $62.62 | $92.22 | 18,593,000 | — | — |
| 2017-01-09 | $62.64 | $92.25 | 20,382,700 | — | — |
| 2017-01-06 | $62.84 | $92.55 | 19,922,900 | — | — |
| 2017-01-05 | $62.30 | $91.75 | 24,876,000 | — | — |
| 2017-01-04 | $62.30 | $91.75 | 21,340,000 | — | — |
| 2017-01-03 | $62.58 | $92.17 | 20,694,100 | — | — |