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
- 1996-11-07 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 | $75.23 | $123.41 | 843,696 | — | — |
| 2017-12-28 | $75.49 | $123.84 | 807,426 | — | — |
| 2017-12-27 | $75.13 | $123.23 | 557,665 | — | — |
| 2017-12-26 | $74.47 | $122.16 | 445,842 | — | — |
| 2017-12-22 | $74.33 | $121.93 | 896,929 | — | — |
| 2017-12-21 | $74.81 | $122.72 | 1,203,829 | — | — |
| 2017-12-20 | $74.42 | $122.07 | 1,527,581 | — | — |
| 2017-12-19 | $75.92 | $124.54 | 1,235,635 | — | — |
| 2017-12-18 | $76.23 | $125.04 | 1,225,033 | — | — |
| 2017-12-15 | $76.04 | $124.73 | 1,430,600 | — | — |
| 2017-12-14 | $75.69 | $124.16 | 994,356 | — | — |
| 2017-12-13 | $75.86 | $124.44 | 981,299 | — | — |
| 2017-12-12 | $75.68 | $124.15 | 1,094,461 | — | — |
| 2017-12-11 | $75.09 | $123.18 | 1,257,174 | — | — |
| 2017-12-08 | $75.23 | $123.41 | 1,176,487 | — | — |
| 2017-12-07 | $74.27 | $121.82 | 771,826 | — | — |
| 2017-12-06 | $74.53 | $122.26 | 1,402,589 | — | — |
| 2017-12-05 | $75.13 | $123.23 | 1,135,642 | — | — |
| 2017-12-04 | $76.06 | $124.76 | 1,113,768 | — | — |
| 2017-12-01 | $77.11 | $126.48 | 1,315,429 | — | — |
| 2017-11-30 | $76.88 | $126.12 | 1,034,978 | — | — |
| 2017-11-29 | $76.30 | $125.16 | 1,121,022 | — | — |
| 2017-11-28 | $76.50 | $125.48 | 1,457,719 | — | — |
| 2017-11-27 | $75.73 | $124.23 | 933,869 | — | — |
| 2017-11-24 | $76.24 | $125.06 | 819,144 | — | — |
| 2017-11-22 | $75.70 | $124.18 | 1,719,086 | — | — |
| 2017-11-21 | $75.52 | $123.88 | 2,170,062 | — | — |
| 2017-11-20 | $74.57 | $122.32 | 4,473,598 | — | — |
| 2017-11-17 | $75.25 | $123.44 | 1,725,001 | — | — |
| 2017-11-16 | $74.39 | $122.03 | 1,357,949 | — | — |
| 2017-11-15 | $74.01 | $121.41 | 936,212 | — | — |
| 2017-11-14 | $74.40 | $122.04 | 1,243,001 | — | — |
| 2017-11-13 | $74.11 | $121.57 | 1,160,640 | — | — |
| 2017-11-10 | $73.82 | $121.09 | 1,319,670 | — | — |
| 2017-11-09 | $73.91 | $121.24 | 1,765,066 | — | — |
| 2017-11-08 | $74.32 | $121.91 | 1,028,729 | — | — |
| 2017-11-07 | $73.83 | $121.10 | 3,809,354 | — | — |
| 2017-11-06 | $74.82 | $122.74 | 988,218 | — | — |
| 2017-11-03 | $75.00 | $123.03 | 942,908 | — | — |
| 2017-11-02 | $74.18 | $121.68 | 2,037,816 | — | — |
| 2017-11-01 | $74.17 | $121.66 | 2,172,406 | — | — |
| 2017-10-31 | $74.00 | $121.38 | 3,465,068 | — | — |
| 2017-10-30 | $73.24 | $120.15 | 2,684,538 | — | — |
| 2017-10-27 | $72.33 | $118.65 | 3,418,308 | — | — |
| 2017-10-26 | $72.50 | $118.93 | 4,414,561 | — | — |
| 2017-10-25 | $72.91 | $119.60 | 4,660,862 | — | — |
| 2017-10-24 | $74.49 | $122.19 | 7,766,021 | — | — |
| 2017-10-23 | $76.98 | $126.28 | 4,746,683 | — | — |
| 2017-10-20 | $76.83 | $126.03 | 2,261,797 | — | — |
| 2017-10-19 | $77.20 | $126.65 | 2,359,001 | — | — |
| 2017-10-18 | $77.10 | $126.47 | 1,250,590 | — | — |
| 2017-10-17 | $77.37 | $126.91 | 1,444,662 | — | — |
| 2017-10-16 | $77.39 | $126.95 | 957,193 | — | — |
| 2017-10-13 | $77.18 | $126.60 | 944,582 | — | — |
| 2017-10-12 | $77.05 | $126.40 | 1,371,899 | — | — |
| 2017-10-11 | $77.41 | $126.98 | 1,807,250 | — | — |
| 2017-10-10 | $76.83 | $126.03 | 1,508,720 | — | — |
| 2017-10-09 | $76.57 | $125.60 | 1,210,079 | — | — |
| 2017-10-06 | $76.85 | $126.07 | 913,669 | — | — |
| 2017-10-05 | $76.74 | $125.88 | 1,175,594 | — | — |
| 2017-10-04 | $77.12 | $126.51 | 1,761,718 | — | — |
| 2017-10-03 | $77.64 | $127.37 | 2,902,716 | — | — |
| 2017-10-02 | $77.37 | $126.91 | 2,238,919 | — | — |
| 2017-09-29 | $76.93 | $126.19 | 1,985,029 | — | — |
| 2017-09-28 | $75.94 | $124.57 | 1,261,303 | — | — |
| 2017-09-27 | $75.78 | $124.31 | 1,804,684 | — | — |
| 2017-09-26 | $76.38 | $125.29 | 1,996,301 | — | — |
| 2017-09-25 | $77.27 | $126.75 | 2,480,087 | — | — |
| 2017-09-22 | $77.20 | $126.65 | 3,042,662 | — | — |
| 2017-09-21 | $76.11 | $124.85 | 1,378,483 | — | — |
| 2017-09-20 | $76.86 | $126.09 | 2,241,932 | — | — |
| 2017-09-19 | $76.93 | $126.19 | 1,986,145 | — | — |
| 2017-09-18 | $76.26 | $125.10 | 960,206 | — | — |
| 2017-09-15 | $76.68 | $125.79 | 2,157,786 | — | — |
| 2017-09-14 | $76.91 | $126.16 | 1,700,561 | — | — |
| 2017-09-13 | $76.65 | $125.73 | 1,607,152 | — | — |
| 2017-09-12 | $76.81 | $126.00 | 946,256 | — | — |
| 2017-09-11 | $76.69 | $125.81 | 1,768,190 | — | — |
| 2017-09-08 | $76.73 | $125.87 | 1,399,687 | — | — |
| 2017-09-07 | $76.43 | $125.38 | 2,569,144 | — | — |
| 2017-09-06 | $75.14 | $123.26 | 2,283,782 | — | — |
| 2017-09-05 | $75.09 | $123.18 | 2,638,112 | — | — |
| 2017-09-01 | $75.10 | $123.19 | 2,886,422 | — | — |
| 2017-08-31 | $75.53 | $123.90 | 5,867,593 | — | — |
| 2017-08-30 | $74.14 | $121.62 | 3,681,907 | — | — |
| 2017-08-29 | $74.93 | $122.91 | 1,412,744 | — | — |
| 2017-08-28 | $74.67 | $122.49 | 2,113,481 | — | — |
| 2017-08-25 | $74.85 | $122.78 | 1,658,153 | — | — |
| 2017-08-24 | $74.89 | $122.85 | 751,291 | — | — |
| 2017-08-23 | $74.62 | $122.41 | 1,244,340 | — | — |
| 2017-08-22 | $74.83 | $122.75 | 1,258,736 | — | — |
| 2017-08-21 | $74.39 | $122.03 | 1,159,747 | — | — |
| 2017-08-18 | $74.16 | $121.65 | 1,472,116 | — | — |
| 2017-08-17 | $74.53 | $122.26 | 1,026,497 | — | — |
| 2017-08-16 | $75.60 | $124.01 | 855,191 | — | — |
| 2017-08-15 | $75.36 | $123.62 | 1,418,659 | — | — |
| 2017-08-14 | $75.14 | $123.26 | 891,349 | — | — |
| 2017-08-11 | $74.69 | $122.51 | 1,522,112 | — | — |
| 2017-08-10 | $74.53 | $122.26 | 1,395,446 | — | — |
| 2017-08-09 | $75.43 | $123.73 | 1,765,958 | — | — |
| 2017-08-08 | $75.41 | $123.71 | 1,111,648 | — | — |
| 2017-08-07 | $75.66 | $124.12 | 1,457,384 | — | — |
| 2017-08-04 | $76.14 | $124.90 | 1,104,840 | — | — |
| 2017-08-03 | $76.05 | $124.75 | 1,074,038 | — | — |
| 2017-08-02 | $76.41 | $125.34 | 1,271,012 | — | — |
| 2017-08-01 | $76.47 | $125.44 | 1,282,061 | — | — |
| 2017-07-31 | $76.34 | $125.23 | 2,058,797 | — | — |
| 2017-07-28 | $75.94 | $124.57 | 1,427,252 | — | — |
| 2017-07-27 | $76.14 | $124.90 | 3,067,549 | — | — |
| 2017-07-26 | $76.03 | $124.72 | 1,608,602 | — | — |
| 2017-07-25 | $75.45 | $123.76 | 1,547,780 | — | — |
| 2017-07-24 | $75.53 | $123.90 | 1,166,778 | — | — |
| 2017-07-21 | $76.16 | $124.93 | 1,402,477 | — | — |
| 2017-07-20 | $76.54 | $125.56 | 1,609,607 | — | — |
| 2017-07-19 | $76.19 | $124.98 | 1,937,711 | — | — |
| 2017-07-18 | $75.96 | $124.60 | 2,963,650 | — | — |
| 2017-07-17 | $74.61 | $122.40 | 1,817,406 | — | — |
| 2017-07-14 | $74.52 | $122.24 | 1,474,236 | — | — |
| 2017-07-13 | $73.97 | $121.34 | 1,959,473 | — | — |
| 2017-07-12 | $74.56 | $122.31 | 2,039,602 | — | — |
| 2017-07-11 | $73.47 | $120.52 | 1,288,757 | — | — |
| 2017-07-10 | $73.57 | $120.68 | 974,938 | — | — |
| 2017-07-07 | $73.76 | $121.00 | 1,121,580 | — | — |
| 2017-07-06 | $73.45 | $120.49 | 2,639,786 | — | — |
| 2017-07-05 | $74.49 | $122.19 | 2,773,260 | — | — |
| 2017-07-03 | $74.90 | $122.87 | 961,769 | — | — |
| 2017-06-30 | $74.79 | $122.69 | 2,270,837 | — | — |
| 2017-06-29 | $75.44 | $123.75 | 1,884,366 | — | — |
| 2017-06-28 | $76.39 | $125.31 | 1,401,696 | — | — |
| 2017-06-27 | $76.44 | $125.40 | 2,927,714 | — | — |
| 2017-06-26 | $76.84 | $126.04 | 3,303,695 | — | — |
| 2017-06-23 | $77.37 | $126.91 | 2,454,642 | — | — |
| 2017-06-22 | $77.37 | $126.91 | 6,851,570 | — | — |
| 2017-06-21 | $73.98 | $121.35 | 2,212,916 | — | — |
| 2017-06-20 | $73.12 | $119.94 | 2,116,717 | — | — |
| 2017-06-19 | $72.97 | $119.71 | 1,271,570 | — | — |
| 2017-06-16 | $72.43 | $118.81 | 2,007,349 | — | — |
| 2017-06-15 | $72.09 | $118.25 | 2,179,548 | — | — |
| 2017-06-14 | $72.82 | $119.46 | 1,680,919 | — | — |
| 2017-06-13 | $72.98 | $119.72 | 1,919,632 | — | — |
| 2017-06-12 | $72.44 | $118.83 | 1,967,843 | — | — |
| 2017-06-09 | $72.71 | $119.27 | 2,300,746 | — | — |
| 2017-06-08 | $72.63 | $119.13 | 2,044,177 | — | — |
| 2017-06-07 | $72.78 | $119.38 | 2,854,170 | — | — |
| 2017-06-06 | $73.33 | $120.30 | 1,536,509 | — | — |
| 2017-06-05 | $73.32 | $120.28 | 1,017,457 | — | — |
| 2017-06-02 | $73.68 | $120.87 | 1,235,747 | — | — |
| 2017-06-01 | $73.35 | $120.32 | 1,355,159 | — | — |
| 2017-05-31 | $73.27 | $120.19 | 1,899,544 | — | — |
| 2017-05-30 | $72.16 | $118.37 | 1,490,195 | — | — |
| 2017-05-26 | $72.25 | $118.52 | 1,936,483 | — | — |
| 2017-05-25 | $72.89 | $119.57 | 1,057,633 | — | — |
| 2017-05-24 | $72.94 | $119.65 | 2,492,698 | — | — |
| 2017-05-23 | $72.63 | $119.15 | 2,767,457 | — | — |
| 2017-05-22 | $72.84 | $119.49 | 6,564,758 | — | — |
| 2017-05-19 | $72.06 | $118.21 | 5,094,763 | — | — |
| 2017-05-18 | $71.76 | $117.71 | 7,589,358 | — | — |
| 2017-05-17 | $71.56 | $117.38 | 4,935,733 | — | — |
| 2017-05-16 | $72.46 | $118.85 | 5,111,280 | — | — |
| 2017-05-15 | $72.20 | $118.44 | 2,436,563 | — | — |
| 2017-05-12 | $72.11 | $118.30 | 3,538,613 | — | — |
| 2017-05-11 | $70.54 | $115.71 | 1,991,279 | — | — |
| 2017-05-10 | $70.64 | $115.87 | 1,748,660 | — | — |
| 2017-05-09 | $70.36 | $115.42 | 3,986,017 | — | — |
| 2017-05-08 | $69.80 | $114.50 | 2,281,104 | — | — |
| 2017-05-05 | $69.73 | $114.39 | 1,560,280 | — | — |
| 2017-05-04 | $69.72 | $114.37 | 1,869,077 | — | — |
| 2017-05-03 | $69.53 | $114.05 | 2,161,580 | — | — |
| 2017-05-02 | $69.84 | $114.56 | 2,115,490 | — | — |
| 2017-05-01 | $69.00 | $113.18 | 1,385,849 | — | — |
| 2017-04-28 | $69.02 | $113.22 | 1,977,552 | — | — |
| 2017-04-27 | $69.05 | $113.27 | 4,183,772 | — | — |
| 2017-04-26 | $68.41 | $112.23 | 2,070,180 | — | — |
| 2017-04-25 | $68.32 | $112.06 | 3,984,901 | — | — |
| 2017-04-24 | $66.85 | $109.67 | 3,324,676 | — | — |
| 2017-04-21 | $65.77 | $107.89 | 2,596,151 | — | — |
| 2017-04-20 | $65.97 | $108.21 | 4,397,040 | — | — |
| 2017-04-19 | $65.18 | $106.92 | 1,579,586 | — | — |
| 2017-04-18 | $65.35 | $107.20 | 2,639,340 | — | — |
| 2017-04-17 | $65.71 | $107.79 | 1,467,317 | — | — |
| 2017-04-13 | $65.55 | $107.52 | 2,545,931 | — | — |
| 2017-04-12 | $66.32 | $108.79 | 1,471,223 | — | — |
| 2017-04-11 | $66.27 | $108.71 | 1,864,278 | — | — |
| 2017-04-10 | $65.87 | $108.05 | 2,662,553 | — | — |
| 2017-04-07 | $66.06 | $108.36 | 1,310,519 | — | — |
| 2017-04-06 | $66.05 | $108.34 | 1,678,129 | — | — |
| 2017-04-05 | $66.10 | $108.43 | 2,960,078 | — | — |
| 2017-04-04 | $67.00 | $109.90 | 2,056,342 | — | — |
| 2017-04-03 | $66.67 | $109.36 | 1,572,779 | — | — |
| 2017-03-31 | $66.55 | $109.17 | 1,691,856 | — | — |
| 2017-03-30 | $66.99 | $109.89 | 2,048,976 | — | — |
| 2017-03-29 | $67.07 | $110.02 | 2,034,356 | — | — |
| 2017-03-28 | $67.05 | $109.99 | 2,158,456 | — | — |
| 2017-03-27 | $67.29 | $110.39 | 2,096,741 | — | — |
| 2017-03-24 | $66.64 | $109.32 | 1,827,338 | — | — |
| 2017-03-23 | $66.69 | $109.40 | 2,379,982 | — | — |
| 2017-03-22 | $66.48 | $109.05 | 3,651,775 | — | — |
| 2017-03-21 | $66.66 | $109.34 | 4,178,639 | — | — |
| 2017-03-20 | $67.81 | $111.24 | 1,604,473 | — | — |
| 2017-03-17 | $67.70 | $111.05 | 1,962,374 | — | — |
| 2017-03-16 | $67.80 | $111.23 | 2,337,462 | — | — |
| 2017-03-15 | $67.72 | $111.08 | 4,202,856 | — | — |
| 2017-03-14 | $67.26 | $110.33 | 3,989,477 | — | — |
| 2017-03-13 | $67.75 | $111.14 | 2,535,887 | — | — |
| 2017-03-10 | $67.74 | $111.12 | 3,359,048 | — | — |
| 2017-03-09 | $67.30 | $110.40 | 3,478,460 | — | — |
| 2017-03-08 | $66.54 | $109.15 | 3,899,304 | — | — |
| 2017-03-07 | $66.64 | $109.32 | 4,703,159 | — | — |
| 2017-03-06 | $67.70 | $111.05 | 2,165,933 | — | — |
| 2017-03-03 | $68.03 | $111.59 | 3,589,614 | — | — |
| 2017-03-02 | $67.05 | $109.99 | 6,910,049 | — | — |
| 2017-03-01 | $67.86 | $111.31 | 3,037,975 | — | — |
| 2017-02-28 | $70.04 | $110.86 | 3,113,640 | — | — |
| 2017-02-27 | $69.52 | $110.03 | 1,825,441 | — | — |
| 2017-02-24 | $69.25 | $109.60 | 3,067,772 | — | — |
| 2017-02-23 | $69.40 | $109.84 | 3,942,158 | — | — |
| 2017-02-22 | $68.86 | $108.99 | 4,443,354 | — | — |
| 2017-02-21 | $69.03 | $109.26 | 4,350,056 | — | — |
| 2017-02-17 | $69.18 | $109.49 | 3,980,549 | — | — |
| 2017-02-16 | $68.75 | $108.82 | 2,787,433 | — | — |
| 2017-02-15 | $67.95 | $107.55 | 3,499,888 | — | — |
| 2017-02-14 | $67.35 | $106.60 | 3,438,061 | — | — |
| 2017-02-13 | $67.59 | $106.98 | 3,198,233 | — | — |
| 2017-02-10 | $67.39 | $106.67 | 2,260,346 | — | — |
| 2017-02-09 | $67.31 | $106.54 | 2,938,874 | — | — |
| 2017-02-08 | $66.85 | $105.80 | 2,925,036 | — | — |
| 2017-02-07 | $66.43 | $105.15 | 2,248,963 | — | — |
| 2017-02-06 | $66.38 | $105.06 | 2,227,201 | — | — |
| 2017-02-03 | $66.21 | $104.79 | 3,369,204 | — | — |
| 2017-02-02 | $65.48 | $103.65 | 4,701,038 | — | — |
| 2017-02-01 | $65.79 | $104.13 | 5,940,803 | — | — |
| 2017-01-31 | $66.24 | $104.84 | 3,907,897 | — | — |
| 2017-01-30 | $64.78 | $102.54 | 4,573,368 | — | — |
| 2017-01-27 | $64.70 | $102.41 | 5,053,025 | — | — |
| 2017-01-26 | $64.44 | $101.99 | 5,451,772 | — | — |
| 2017-01-25 | $64.66 | $102.34 | 7,220,185 | — | — |
| 2017-01-24 | $62.75 | $99.32 | 4,543,906 | — | — |
| 2017-01-23 | $62.85 | $99.48 | 5,277,676 | — | — |
| 2017-01-20 | $63.31 | $100.20 | 3,378,244 | — | — |
| 2017-01-19 | $63.11 | $99.89 | 6,314,663 | — | — |
| 2017-01-18 | $64.42 | $101.96 | 2,931,955 | — | — |
| 2017-01-17 | $64.51 | $102.10 | 8,265,989 | — | — |
| 2017-01-13 | $64.87 | $102.68 | 6,863,400 | — | — |
| 2017-01-12 | $65.22 | $103.23 | 6,082,312 | — | — |
| 2017-01-11 | $65.16 | $103.13 | 4,203,972 | — | — |
| 2017-01-10 | $66.41 | $105.11 | 2,369,045 | — | — |
| 2017-01-09 | $66.46 | $105.19 | 3,249,122 | — | — |
| 2017-01-06 | $65.85 | $104.23 | 4,077,752 | — | — |
| 2017-01-05 | $66.37 | $105.05 | 3,825,983 | — | — |
| 2017-01-04 | $65.07 | $102.99 | 4,088,689 | — | — |
| 2017-01-03 | $65.26 | $103.29 | 3,759,692 | — | — |