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
- 1980-12-02 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 | $62.55 | $82.09 | 5,222,100 | — | — |
| 2017-12-28 | $62.95 | $82.62 | 3,987,200 | — | — |
| 2017-12-27 | $62.95 | $82.62 | 8,959,700 | — | — |
| 2017-12-26 | $63.65 | $83.54 | 4,563,500 | — | — |
| 2017-12-22 | $63.29 | $83.07 | 20,414,200 | — | — |
| 2017-12-21 | $64.77 | $85.01 | 14,352,300 | — | — |
| 2017-12-20 | $63.59 | $83.46 | 12,468,600 | — | — |
| 2017-12-19 | $64.24 | $84.31 | 8,212,500 | — | — |
| 2017-12-18 | $64.81 | $85.06 | 12,652,000 | — | — |
| 2017-12-15 | $64.79 | $85.03 | 15,659,300 | — | — |
| 2017-12-14 | $64.53 | $84.69 | 13,055,100 | — | — |
| 2017-12-13 | $64.30 | $84.39 | 16,072,600 | — | — |
| 2017-12-12 | $62.17 | $81.60 | 7,358,000 | — | — |
| 2017-12-11 | $61.91 | $81.25 | 9,017,800 | — | — |
| 2017-12-08 | $61.30 | $80.45 | 6,065,200 | — | — |
| 2017-12-07 | $60.60 | $79.53 | 6,113,300 | — | — |
| 2017-12-06 | $59.72 | $78.38 | 7,862,200 | — | — |
| 2017-12-05 | $60.42 | $79.30 | 8,862,900 | — | — |
| 2017-12-04 | $60.10 | $78.88 | 7,513,200 | — | — |
| 2017-12-01 | $59.88 | $78.59 | 10,113,500 | — | — |
| 2017-11-30 | $60.42 | $79.04 | 12,551,200 | — | — |
| 2017-11-29 | $60.36 | $78.96 | 12,022,800 | — | — |
| 2017-11-28 | $59.58 | $77.94 | 8,665,300 | — | — |
| 2017-11-27 | $59.63 | $78.00 | 7,891,600 | — | — |
| 2017-11-24 | $59.32 | $77.60 | 3,400,400 | — | — |
| 2017-11-22 | $59.07 | $77.27 | 8,501,300 | — | — |
| 2017-11-21 | $59.39 | $77.69 | 9,057,800 | — | — |
| 2017-11-20 | $59.25 | $77.51 | 8,480,600 | — | — |
| 2017-11-17 | $59.19 | $77.43 | 15,475,500 | — | — |
| 2017-11-16 | $57.23 | $74.86 | 8,233,300 | — | — |
| 2017-11-15 | $56.63 | $74.08 | 6,610,500 | — | — |
| 2017-11-14 | $55.98 | $73.23 | 5,037,500 | — | — |
| 2017-11-13 | $55.91 | $73.14 | 10,106,100 | — | — |
| 2017-11-10 | $56.09 | $73.37 | 7,535,700 | — | — |
| 2017-11-09 | $56.13 | $73.42 | 10,958,500 | — | — |
| 2017-11-08 | $55.76 | $72.94 | 7,079,400 | — | — |
| 2017-11-07 | $55.15 | $72.14 | 7,774,700 | — | — |
| 2017-11-06 | $56.04 | $73.31 | 9,332,200 | — | — |
| 2017-11-03 | $55.71 | $72.87 | 9,448,200 | — | — |
| 2017-11-02 | $55.12 | $72.10 | 7,250,300 | — | — |
| 2017-11-01 | $55.07 | $72.04 | 7,544,500 | — | — |
| 2017-10-31 | $54.99 | $71.93 | 9,794,800 | — | — |
| 2017-10-30 | $55.27 | $72.30 | 10,169,400 | — | — |
| 2017-10-27 | $55.96 | $73.20 | 12,801,800 | — | — |
| 2017-10-26 | $56.81 | $74.31 | 22,185,100 | — | — |
| 2017-10-25 | $54.94 | $71.87 | 24,804,000 | — | — |
| 2017-10-24 | $53.42 | $69.88 | 14,767,600 | — | — |
| 2017-10-23 | $53.66 | $70.19 | 12,242,600 | — | — |
| 2017-10-20 | $53.06 | $69.41 | 13,020,900 | — | — |
| 2017-10-19 | $52.69 | $68.92 | 12,568,200 | — | — |
| 2017-10-18 | $52.30 | $68.41 | 10,890,300 | — | — |
| 2017-10-17 | $52.00 | $68.02 | 9,492,700 | — | — |
| 2017-10-16 | $51.37 | $67.20 | 9,299,300 | — | — |
| 2017-10-13 | $50.98 | $66.69 | 16,227,900 | — | — |
| 2017-10-12 | $50.83 | $66.49 | 10,658,400 | — | — |
| 2017-10-11 | $51.03 | $66.75 | 9,109,600 | — | — |
| 2017-10-10 | $51.53 | $67.41 | 8,372,700 | — | — |
| 2017-10-09 | $51.52 | $67.39 | 6,875,100 | — | — |
| 2017-10-06 | $52.42 | $68.57 | 5,360,300 | — | — |
| 2017-10-05 | $52.18 | $68.26 | 5,287,400 | — | — |
| 2017-10-04 | $52.08 | $68.13 | 8,204,300 | — | — |
| 2017-10-03 | $51.47 | $67.33 | 8,126,700 | — | — |
| 2017-10-02 | $51.87 | $67.85 | 7,516,200 | — | — |
| 2017-09-29 | $51.85 | $67.83 | 12,189,900 | — | — |
| 2017-09-28 | $52.63 | $68.85 | 11,334,700 | — | — |
| 2017-09-27 | $52.67 | $68.90 | 36,202,500 | — | — |
| 2017-09-26 | $53.70 | $70.25 | 16,183,700 | — | — |
| 2017-09-25 | $53.23 | $69.63 | 12,262,400 | — | — |
| 2017-09-22 | $53.24 | $69.64 | 10,962,400 | — | — |
| 2017-09-21 | $53.19 | $69.58 | 8,065,400 | — | — |
| 2017-09-20 | $53.56 | $70.06 | 7,058,000 | — | — |
| 2017-09-19 | $53.33 | $69.76 | 14,707,200 | — | — |
| 2017-09-18 | $53.50 | $69.98 | 8,166,400 | — | — |
| 2017-09-15 | $53.87 | $70.47 | 10,046,800 | — | — |
| 2017-09-14 | $53.73 | $70.28 | 7,497,400 | — | — |
| 2017-09-13 | $53.52 | $70.01 | 6,086,000 | — | — |
| 2017-09-12 | $53.40 | $69.85 | 7,823,700 | — | — |
| 2017-09-11 | $53.03 | $69.37 | 8,649,900 | — | — |
| 2017-09-08 | $52.20 | $68.28 | 8,563,300 | — | — |
| 2017-09-07 | $52.39 | $68.53 | 6,905,800 | — | — |
| 2017-09-06 | $52.76 | $69.02 | 7,407,600 | — | — |
| 2017-09-05 | $53.01 | $69.34 | 6,306,500 | — | — |
| 2017-09-01 | $53.36 | $69.80 | 5,509,800 | — | — |
| 2017-08-31 | $52.81 | $69.08 | 7,728,900 | — | — |
| 2017-08-30 | $52.56 | $68.52 | 7,434,500 | — | — |
| 2017-08-29 | $52.73 | $68.74 | 12,539,900 | — | — |
| 2017-08-28 | $53.73 | $70.04 | 5,269,400 | — | — |
| 2017-08-25 | $53.90 | $70.27 | 6,416,600 | — | — |
| 2017-08-24 | $53.84 | $70.19 | 5,461,900 | — | — |
| 2017-08-23 | $53.61 | $69.89 | 6,409,400 | — | — |
| 2017-08-22 | $54.13 | $70.57 | 8,212,800 | — | — |
| 2017-08-21 | $53.61 | $69.89 | 14,289,300 | — | — |
| 2017-08-18 | $54.95 | $71.63 | 22,905,200 | — | — |
| 2017-08-17 | $57.46 | $74.91 | 9,148,600 | — | — |
| 2017-08-16 | $58.54 | $76.31 | 5,489,600 | — | — |
| 2017-08-15 | $58.56 | $76.34 | 8,913,000 | — | — |
| 2017-08-14 | $59.78 | $77.93 | 5,900,000 | — | — |
| 2017-08-11 | $58.97 | $76.88 | 4,980,000 | — | — |
| 2017-08-10 | $59.07 | $77.01 | 5,585,100 | — | — |
| 2017-08-09 | $59.90 | $78.09 | 5,310,900 | — | — |
| 2017-08-08 | $59.46 | $77.51 | 5,586,400 | — | — |
| 2017-08-07 | $59.79 | $77.94 | 4,066,700 | — | — |
| 2017-08-04 | $59.76 | $77.91 | 4,106,000 | — | — |
| 2017-08-03 | $60.14 | $78.40 | 5,677,200 | — | — |
| 2017-08-02 | $59.79 | $77.94 | 4,468,100 | — | — |
| 2017-08-01 | $59.84 | $78.01 | 9,051,700 | — | — |
| 2017-07-31 | $59.05 | $76.98 | 6,225,900 | — | — |
| 2017-07-28 | $58.67 | $76.48 | 5,112,800 | — | — |
| 2017-07-27 | $58.15 | $75.81 | 8,259,900 | — | — |
| 2017-07-26 | $58.36 | $76.08 | 5,529,500 | — | — |
| 2017-07-25 | $59.39 | $77.42 | 5,157,100 | — | — |
| 2017-07-24 | $58.95 | $76.85 | 7,498,900 | — | — |
| 2017-07-21 | $59.95 | $78.15 | 11,048,300 | — | — |
| 2017-07-20 | $59.10 | $77.04 | 11,915,500 | — | — |
| 2017-07-19 | $57.77 | $75.31 | 4,451,100 | — | — |
| 2017-07-18 | $57.65 | $75.15 | 4,922,500 | — | — |
| 2017-07-17 | $57.79 | $75.34 | 6,885,000 | — | — |
| 2017-07-14 | $58.00 | $75.61 | 6,345,300 | — | — |
| 2017-07-13 | $57.94 | $75.53 | 8,108,600 | — | — |
| 2017-07-12 | $58.22 | $75.90 | 7,243,100 | — | — |
| 2017-07-11 | $58.18 | $75.85 | 7,223,000 | — | — |
| 2017-07-10 | $58.73 | $76.56 | 8,942,400 | — | — |
| 2017-07-07 | $57.98 | $75.58 | 8,145,400 | — | — |
| 2017-07-06 | $57.16 | $74.52 | 9,035,700 | — | — |
| 2017-07-05 | $57.56 | $75.04 | 16,167,000 | — | — |
| 2017-07-03 | $58.65 | $76.46 | 9,910,000 | — | — |
| 2017-06-30 | $59.00 | $76.91 | 46,553,000 | — | — |
| 2017-06-29 | $53.17 | $69.31 | 14,801,900 | — | — |
| 2017-06-28 | $53.36 | $69.56 | 7,527,200 | — | — |
| 2017-06-27 | $52.95 | $69.03 | 7,873,100 | — | — |
| 2017-06-26 | $53.28 | $69.46 | 7,966,200 | — | — |
| 2017-06-23 | $52.85 | $68.90 | 8,522,400 | — | — |
| 2017-06-22 | $52.40 | $68.31 | 10,660,700 | — | — |
| 2017-06-21 | $52.59 | $68.56 | 13,021,700 | — | — |
| 2017-06-20 | $51.56 | $67.22 | 10,676,500 | — | — |
| 2017-06-19 | $52.02 | $67.81 | 11,265,300 | — | — |
| 2017-06-16 | $51.10 | $66.62 | 25,725,500 | — | — |
| 2017-06-15 | $52.90 | $68.96 | 16,041,100 | — | — |
| 2017-06-14 | $54.66 | $71.26 | 6,783,900 | — | — |
| 2017-06-13 | $54.31 | $70.80 | 8,720,100 | — | — |
| 2017-06-12 | $54.03 | $70.44 | 9,180,000 | — | — |
| 2017-06-09 | $53.46 | $69.69 | 8,347,400 | — | — |
| 2017-06-08 | $53.20 | $69.35 | 7,785,600 | — | — |
| 2017-06-07 | $53.23 | $69.39 | 7,438,300 | — | — |
| 2017-06-06 | $52.48 | $68.41 | 8,923,000 | — | — |
| 2017-06-05 | $53.01 | $69.11 | 5,748,900 | — | — |
| 2017-06-02 | $52.98 | $69.07 | 18,511,200 | — | — |
| 2017-06-01 | $52.30 | $68.18 | 13,352,100 | — | — |
| 2017-05-31 | $52.99 | $68.84 | 8,938,800 | — | — |
| 2017-05-30 | $52.92 | $68.75 | 8,039,600 | — | — |
| 2017-05-26 | $52.59 | $68.33 | 5,921,300 | — | — |
| 2017-05-25 | $52.35 | $68.01 | 7,627,500 | — | — |
| 2017-05-24 | $52.01 | $67.57 | 9,383,600 | — | — |
| 2017-05-23 | $52.20 | $67.82 | 11,087,300 | — | — |
| 2017-05-22 | $51.57 | $67.00 | 13,671,500 | — | — |
| 2017-05-19 | $51.77 | $67.26 | 20,047,800 | — | — |
| 2017-05-18 | $51.68 | $67.14 | 22,576,500 | — | — |
| 2017-05-17 | $51.80 | $67.30 | 18,341,500 | — | — |
| 2017-05-16 | $52.78 | $68.57 | 14,562,700 | — | — |
| 2017-05-15 | $53.77 | $69.86 | 8,201,700 | — | — |
| 2017-05-12 | $54.20 | $70.42 | 5,606,300 | — | — |
| 2017-05-11 | $54.24 | $70.47 | 6,499,600 | — | — |
| 2017-05-10 | $54.56 | $70.88 | 5,823,000 | — | — |
| 2017-05-09 | $54.89 | $71.31 | 6,441,200 | — | — |
| 2017-05-08 | $54.30 | $70.55 | 8,728,100 | — | — |
| 2017-05-05 | $53.95 | $70.09 | 13,379,900 | — | — |
| 2017-05-04 | $54.47 | $70.77 | 6,830,600 | — | — |
| 2017-05-03 | $54.53 | $70.85 | 9,474,700 | — | — |
| 2017-05-02 | $55.07 | $71.55 | 7,363,600 | — | — |
| 2017-05-01 | $54.99 | $71.44 | 4,881,400 | — | — |
| 2017-04-28 | $55.41 | $71.99 | 6,437,700 | — | — |
| 2017-04-27 | $55.47 | $72.07 | 8,558,000 | — | — |
| 2017-04-26 | $55.16 | $71.66 | 10,936,000 | — | — |
| 2017-04-25 | $55.45 | $72.04 | 8,971,000 | — | — |
| 2017-04-24 | $55.47 | $72.07 | 10,777,700 | — | — |
| 2017-04-21 | $55.85 | $72.56 | 6,055,600 | — | — |
| 2017-04-20 | $56.40 | $73.28 | 6,867,100 | — | — |
| 2017-04-19 | $55.86 | $72.57 | 5,947,700 | — | — |
| 2017-04-18 | $56.11 | $72.90 | 5,651,100 | — | — |
| 2017-04-17 | $56.24 | $73.07 | 7,688,700 | — | — |
| 2017-04-13 | $55.34 | $71.90 | 5,282,100 | — | — |
| 2017-04-12 | $55.57 | $72.20 | 8,504,100 | — | — |
| 2017-04-11 | $54.92 | $71.35 | 4,348,600 | — | — |
| 2017-04-10 | $54.90 | $71.33 | 5,472,700 | — | — |
| 2017-04-07 | $55.11 | $71.60 | 6,078,300 | — | — |
| 2017-04-06 | $55.14 | $71.64 | 6,692,200 | — | — |
| 2017-04-05 | $54.98 | $71.43 | 7,722,100 | — | — |
| 2017-04-04 | $55.04 | $71.51 | 8,843,300 | — | — |
| 2017-04-03 | $55.56 | $72.18 | 7,088,800 | — | — |
| 2017-03-31 | $55.73 | $72.40 | 5,905,600 | — | — |
| 2017-03-30 | $56.04 | $72.81 | 7,210,500 | — | — |
| 2017-03-29 | $56.68 | $73.64 | 7,456,200 | — | — |
| 2017-03-28 | $56.62 | $73.56 | 7,823,900 | — | — |
| 2017-03-27 | $55.93 | $72.66 | 8,663,600 | — | — |
| 2017-03-24 | $56.36 | $73.22 | 14,438,600 | — | — |
| 2017-03-23 | $55.37 | $71.94 | 23,848,300 | — | — |
| 2017-03-22 | $53.92 | $70.05 | 37,413,400 | — | — |
| 2017-03-21 | $58.01 | $75.37 | 15,269,800 | — | — |
| 2017-03-20 | $58.68 | $76.24 | 13,352,500 | — | — |
| 2017-03-17 | $57.80 | $75.09 | 10,791,500 | — | — |
| 2017-03-16 | $57.60 | $74.83 | 9,895,000 | — | — |
| 2017-03-15 | $57.66 | $74.91 | 10,067,500 | — | — |
| 2017-03-14 | $57.28 | $74.42 | 9,286,900 | — | — |
| 2017-03-13 | $56.67 | $73.63 | 7,235,900 | — | — |
| 2017-03-10 | $56.43 | $73.31 | 8,882,400 | — | — |
| 2017-03-09 | $56.36 | $73.22 | 6,165,700 | — | — |
| 2017-03-08 | $56.51 | $73.42 | 7,604,800 | — | — |
| 2017-03-07 | $56.55 | $73.47 | 7,124,400 | — | — |
| 2017-03-06 | $56.77 | $73.76 | 6,896,800 | — | — |
| 2017-03-03 | $56.70 | $73.66 | 9,181,600 | — | — |
| 2017-03-02 | $57.80 | $75.09 | 6,438,400 | — | — |
| 2017-03-01 | $57.95 | $75.05 | 8,558,900 | — | — |
| 2017-02-28 | $57.16 | $74.03 | 7,951,300 | — | — |
| 2017-02-27 | $57.69 | $74.72 | 4,375,700 | — | — |
| 2017-02-24 | $57.86 | $74.94 | 9,684,500 | — | — |
| 2017-02-23 | $57.39 | $74.33 | 12,316,300 | — | — |
| 2017-02-22 | $58.24 | $75.43 | 10,914,100 | — | — |
| 2017-02-21 | $57.36 | $74.29 | 10,955,000 | — | — |
| 2017-02-17 | $56.75 | $73.50 | 12,638,000 | — | — |
| 2017-02-16 | $56.29 | $72.90 | 8,374,200 | — | — |
| 2017-02-15 | $56.64 | $73.36 | 6,652,000 | — | — |
| 2017-02-14 | $56.45 | $73.11 | 8,891,400 | — | — |
| 2017-02-13 | $56.09 | $72.65 | 7,679,800 | — | — |
| 2017-02-10 | $56.22 | $72.81 | 14,973,400 | — | — |
| 2017-02-09 | $55.31 | $71.64 | 14,345,400 | — | — |
| 2017-02-08 | $53.88 | $69.78 | 9,281,100 | — | — |
| 2017-02-07 | $52.81 | $68.40 | 6,446,900 | — | — |
| 2017-02-06 | $52.80 | $68.38 | 7,355,200 | — | — |
| 2017-02-03 | $52.36 | $67.81 | 8,850,400 | — | — |
| 2017-02-02 | $52.80 | $68.38 | 7,874,200 | — | — |
| 2017-02-01 | $53.02 | $68.67 | 8,810,900 | — | — |
| 2017-01-31 | $52.90 | $68.51 | 12,342,900 | — | — |
| 2017-01-30 | $53.08 | $68.75 | 9,770,800 | — | — |
| 2017-01-27 | $53.19 | $68.89 | 7,362,000 | — | — |
| 2017-01-26 | $53.65 | $69.49 | 6,202,000 | — | — |
| 2017-01-25 | $53.86 | $69.76 | 6,675,000 | — | — |
| 2017-01-24 | $53.45 | $69.23 | 6,321,300 | — | — |
| 2017-01-23 | $53.24 | $68.95 | 7,025,700 | — | — |
| 2017-01-20 | $53.20 | $68.90 | 7,861,000 | — | — |
| 2017-01-19 | $52.93 | $68.55 | 8,320,600 | — | — |
| 2017-01-18 | $53.27 | $68.99 | 6,743,100 | — | — |
| 2017-01-17 | $53.65 | $69.49 | 9,888,500 | — | — |
| 2017-01-13 | $52.92 | $68.54 | 6,694,400 | — | — |
| 2017-01-12 | $52.40 | $67.87 | 7,368,700 | — | — |
| 2017-01-11 | $52.69 | $68.24 | 8,208,300 | — | — |
| 2017-01-10 | $53.11 | $68.79 | 8,041,900 | — | — |
| 2017-01-09 | $53.38 | $69.14 | 8,835,300 | — | — |
| 2017-01-06 | $53.91 | $69.82 | 12,532,400 | — | — |
| 2017-01-05 | $53.06 | $68.72 | 8,682,200 | — | — |
| 2017-01-04 | $53.07 | $68.73 | 13,759,500 | — | — |
| 2017-01-03 | $51.98 | $67.32 | 13,295,600 | — | — |