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
- 1994-10-18 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 | $55.25 | $252.70 | 1,499,702 | — | — |
| 2017-12-28 | $55.35 | $252.20 | 1,350,888 | — | — |
| 2017-12-27 | $54.96 | $250.44 | 1,302,281 | — | — |
| 2017-12-26 | $54.49 | $248.27 | 977,923 | — | — |
| 2017-12-22 | $54.12 | $246.60 | 1,016,933 | — | — |
| 2017-12-21 | $53.54 | $243.95 | 1,258,524 | — | — |
| 2017-12-20 | $53.89 | $245.54 | 1,601,767 | — | — |
| 2017-12-19 | $54.60 | $248.80 | 1,588,042 | — | — |
| 2017-12-18 | $56.01 | $255.21 | 1,871,945 | — | — |
| 2017-12-15 | $55.62 | $253.44 | 5,423,573 | — | — |
| 2017-12-14 | $55.20 | $251.54 | 2,110,750 | — | — |
| 2017-12-13 | $55.11 | $251.10 | 2,499,194 | — | — |
| 2017-12-12 | $54.01 | $246.11 | 1,548,206 | — | — |
| 2017-12-11 | $53.70 | $244.70 | 2,193,310 | — | — |
| 2017-12-08 | $53.86 | $245.40 | 1,400,527 | — | — |
| 2017-12-07 | $53.13 | $242.09 | 1,683,708 | — | — |
| 2017-12-06 | $53.00 | $241.52 | 2,369,782 | — | — |
| 2017-12-05 | $53.51 | $243.81 | 1,791,655 | — | — |
| 2017-12-04 | $53.62 | $244.34 | 2,586,914 | — | — |
| 2017-12-01 | $53.83 | $245.27 | 3,032,429 | — | — |
| 2017-11-30 | $53.59 | $244.17 | 2,067,406 | — | — |
| 2017-11-29 | $53.75 | $243.98 | 2,142,742 | — | — |
| 2017-11-28 | $54.15 | $245.79 | 1,428,701 | — | — |
| 2017-11-27 | $54.48 | $247.28 | 1,494,439 | — | — |
| 2017-11-24 | $54.64 | $248.03 | 429,828 | — | — |
| 2017-11-22 | $54.54 | $247.59 | 1,257,079 | — | — |
| 2017-11-21 | $54.79 | $248.69 | 1,344,799 | — | — |
| 2017-11-20 | $54.38 | $246.84 | 1,068,223 | — | — |
| 2017-11-17 | $54.73 | $248.42 | 1,111,877 | — | — |
| 2017-11-16 | $54.74 | $248.47 | 1,243,870 | — | — |
| 2017-11-15 | $54.72 | $248.38 | 1,645,730 | — | — |
| 2017-11-14 | $55.14 | $250.27 | 1,543,975 | — | — |
| 2017-11-13 | $54.91 | $249.26 | 1,605,689 | — | — |
| 2017-11-10 | $54.53 | $247.50 | 1,341,600 | — | — |
| 2017-11-09 | $54.52 | $247.46 | 1,019,410 | — | — |
| 2017-11-08 | $54.43 | $247.06 | 1,209,710 | — | — |
| 2017-11-07 | $54.48 | $247.28 | 1,746,866 | — | — |
| 2017-11-06 | $53.55 | $243.06 | 1,610,539 | — | — |
| 2017-11-03 | $53.47 | $242.71 | 1,603,625 | — | — |
| 2017-11-02 | $53.22 | $241.56 | 2,027,158 | — | — |
| 2017-11-01 | $52.26 | $237.21 | 1,292,580 | — | — |
| 2017-10-31 | $52.01 | $236.06 | 2,245,735 | — | — |
| 2017-10-30 | $52.49 | $237.33 | 1,762,243 | — | — |
| 2017-10-27 | $52.26 | $236.28 | 1,870,190 | — | — |
| 2017-10-26 | $51.78 | $234.13 | 3,096,413 | — | — |
| 2017-10-25 | $52.78 | $238.65 | 2,571,022 | — | — |
| 2017-10-24 | $53.26 | $240.79 | 2,010,439 | — | — |
| 2017-10-23 | $53.75 | $243.03 | 1,199,906 | — | — |
| 2017-10-20 | $53.82 | $243.33 | 1,744,286 | — | — |
| 2017-10-19 | $54.47 | $246.27 | 1,506,410 | — | — |
| 2017-10-18 | $54.54 | $246.62 | 1,747,279 | — | — |
| 2017-10-17 | $55.32 | $250.12 | 1,298,256 | — | — |
| 2017-10-16 | $55.14 | $249.29 | 1,287,833 | — | — |
| 2017-10-13 | $55.11 | $249.16 | 1,455,120 | — | — |
| 2017-10-12 | $54.99 | $248.63 | 1,417,968 | — | — |
| 2017-10-11 | $54.91 | $248.28 | 1,675,968 | — | — |
| 2017-10-10 | $54.85 | $248.02 | 1,580,611 | — | — |
| 2017-10-09 | $54.78 | $247.67 | 1,015,901 | — | — |
| 2017-10-06 | $54.73 | $247.45 | 2,110,646 | — | — |
| 2017-10-05 | $55.26 | $249.86 | 1,878,756 | — | — |
| 2017-10-04 | $55.38 | $250.39 | 1,344,490 | — | — |
| 2017-10-03 | $55.28 | $249.95 | 1,495,058 | — | — |
| 2017-10-02 | $55.30 | $250.04 | 2,239,130 | — | — |
| 2017-09-29 | $55.42 | $250.56 | 2,842,541 | — | — |
| 2017-09-28 | $56.03 | $252.39 | 1,120,752 | — | — |
| 2017-09-27 | $55.53 | $250.17 | 1,619,518 | — | — |
| 2017-09-26 | $56.53 | $254.66 | 1,348,411 | — | — |
| 2017-09-25 | $56.13 | $252.87 | 4,604,474 | — | — |
| 2017-09-22 | $55.78 | $251.30 | 1,139,328 | — | — |
| 2017-09-21 | $56.11 | $252.79 | 1,316,935 | — | — |
| 2017-09-20 | $56.53 | $254.66 | 2,201,875 | — | — |
| 2017-09-19 | $56.98 | $256.67 | 1,702,903 | — | — |
| 2017-09-18 | $57.71 | $259.99 | 1,325,914 | — | — |
| 2017-09-15 | $58.04 | $261.47 | 2,265,962 | — | — |
| 2017-09-14 | $57.56 | $259.29 | 2,509,824 | — | — |
| 2017-09-13 | $56.97 | $256.63 | 1,374,934 | — | — |
| 2017-09-12 | $57.09 | $257.20 | 1,310,743 | — | — |
| 2017-09-11 | $57.61 | $259.51 | 1,231,382 | — | — |
| 2017-09-08 | $57.49 | $258.99 | 1,305,996 | — | — |
| 2017-09-07 | $56.89 | $256.28 | 1,183,188 | — | — |
| 2017-09-06 | $56.38 | $253.97 | 2,528,400 | — | — |
| 2017-09-05 | $56.51 | $254.58 | 1,914,979 | — | — |
| 2017-09-01 | $56.07 | $252.57 | 1,128,389 | — | — |
| 2017-08-31 | $55.78 | $251.26 | 2,860,394 | — | — |
| 2017-08-30 | $55.16 | $248.47 | 1,260,898 | — | — |
| 2017-08-29 | $55.37 | $248.50 | 1,123,332 | — | — |
| 2017-08-28 | $55.44 | $248.80 | 1,064,818 | — | — |
| 2017-08-25 | $56.24 | $252.41 | 942,629 | — | — |
| 2017-08-24 | $55.72 | $250.07 | 1,047,480 | — | — |
| 2017-08-23 | $56.30 | $252.68 | 985,663 | — | — |
| 2017-08-22 | $55.60 | $249.54 | 1,086,696 | — | — |
| 2017-08-21 | $56.09 | $251.72 | 1,621,685 | — | — |
| 2017-08-18 | $55.09 | $247.24 | 1,490,827 | — | — |
| 2017-08-17 | $55.42 | $248.72 | 1,614,667 | — | — |
| 2017-08-16 | $55.82 | $250.54 | 2,200,946 | — | — |
| 2017-08-15 | $55.20 | $247.76 | 2,221,690 | — | — |
| 2017-08-14 | $55.54 | $249.28 | 1,583,398 | — | — |
| 2017-08-11 | $54.73 | $245.63 | 1,315,387 | — | — |
| 2017-08-10 | $55.25 | $247.98 | 995,880 | — | — |
| 2017-08-09 | $55.70 | $249.98 | 1,693,099 | — | — |
| 2017-08-08 | $55.52 | $249.20 | 1,240,567 | — | — |
| 2017-08-07 | $55.67 | $249.85 | 1,030,142 | — | — |
| 2017-08-04 | $55.67 | $249.85 | 1,748,724 | — | — |
| 2017-08-03 | $55.27 | $248.07 | 989,998 | — | — |
| 2017-08-02 | $55.33 | $248.33 | 1,224,571 | — | — |
| 2017-08-01 | $55.95 | $251.11 | 1,937,477 | — | — |
| 2017-07-31 | $55.29 | $248.15 | 3,504,672 | — | — |
| 2017-07-28 | $55.43 | $248.76 | 1,464,098 | — | — |
| 2017-07-27 | $56.15 | $251.10 | 2,091,761 | — | — |
| 2017-07-26 | $56.12 | $250.97 | 1,595,162 | — | — |
| 2017-07-25 | $55.65 | $248.85 | 1,684,843 | — | — |
| 2017-07-24 | $55.40 | $247.72 | 1,423,747 | — | — |
| 2017-07-21 | $55.53 | $248.33 | 886,798 | — | — |
| 2017-07-20 | $55.54 | $248.37 | 1,045,829 | — | — |
| 2017-07-19 | $55.39 | $247.68 | 1,011,566 | — | — |
| 2017-07-18 | $54.83 | $245.16 | 1,197,533 | — | — |
| 2017-07-17 | $54.73 | $244.73 | 1,433,242 | — | — |
| 2017-07-14 | $54.51 | $243.73 | 1,645,008 | — | — |
| 2017-07-13 | $53.42 | $238.88 | 978,852 | — | — |
| 2017-07-12 | $52.97 | $236.89 | 1,416,523 | — | — |
| 2017-07-11 | $52.22 | $233.51 | 1,219,411 | — | — |
| 2017-07-10 | $51.94 | $232.25 | 1,755,845 | — | — |
| 2017-07-07 | $52.99 | $236.98 | 1,081,639 | — | — |
| 2017-07-06 | $52.45 | $234.55 | 1,647,485 | — | — |
| 2017-07-05 | $53.50 | $239.23 | 1,636,958 | — | — |
| 2017-07-03 | $54.31 | $242.87 | 1,063,166 | — | — |
| 2017-06-30 | $53.47 | $239.10 | 1,496,194 | — | — |
| 2017-06-29 | $54.04 | $241.65 | 1,679,890 | — | — |
| 2017-06-28 | $55.05 | $245.24 | 1,575,038 | — | — |
| 2017-06-27 | $54.25 | $241.70 | 1,983,917 | — | — |
| 2017-06-26 | $54.73 | $243.82 | 2,477,110 | — | — |
| 2017-06-23 | $53.57 | $238.64 | 2,505,799 | — | — |
| 2017-06-22 | $53.12 | $236.65 | 2,073,185 | — | — |
| 2017-06-21 | $53.70 | $239.24 | 2,283,300 | — | — |
| 2017-06-20 | $54.43 | $242.48 | 2,534,076 | — | — |
| 2017-06-19 | $54.48 | $242.70 | 1,860,696 | — | — |
| 2017-06-16 | $54.91 | $244.64 | 2,922,418 | — | — |
| 2017-06-15 | $55.15 | $245.67 | 1,266,883 | — | — |
| 2017-06-14 | $55.18 | $245.85 | 1,512,086 | — | — |
| 2017-06-13 | $54.53 | $242.95 | 1,059,761 | — | — |
| 2017-06-12 | $54.40 | $242.35 | 1,423,128 | — | — |
| 2017-06-09 | $53.59 | $238.77 | 1,781,954 | — | — |
| 2017-06-08 | $53.19 | $236.95 | 2,072,772 | — | — |
| 2017-06-07 | $53.90 | $240.11 | 1,667,093 | — | — |
| 2017-06-06 | $53.70 | $239.24 | 1,619,002 | — | — |
| 2017-06-05 | $53.65 | $239.03 | 1,682,573 | — | — |
| 2017-06-02 | $54.83 | $244.25 | 2,426,851 | — | — |
| 2017-06-01 | $53.82 | $239.76 | 1,753,058 | — | — |
| 2017-05-31 | $53.23 | $237.13 | 1,699,188 | — | — |
| 2017-05-30 | $53.29 | $237.43 | 1,496,606 | — | — |
| 2017-05-26 | $53.47 | $237.30 | 2,114,774 | — | — |
| 2017-05-25 | $53.44 | $237.17 | 1,630,354 | — | — |
| 2017-05-24 | $52.97 | $235.06 | 1,435,512 | — | — |
| 2017-05-23 | $52.46 | $232.82 | 1,550,064 | — | — |
| 2017-05-22 | $52.45 | $232.78 | 1,708,992 | — | — |
| 2017-05-19 | $52.52 | $233.08 | 1,931,904 | — | — |
| 2017-05-18 | $52.15 | $231.45 | 2,211,782 | — | — |
| 2017-05-17 | $52.09 | $231.19 | 2,471,537 | — | — |
| 2017-05-16 | $51.56 | $228.82 | 3,099,509 | — | — |
| 2017-05-15 | $52.62 | $233.51 | 2,163,278 | — | — |
| 2017-05-12 | $53.03 | $235.36 | 1,759,250 | — | — |
| 2017-05-11 | $52.75 | $234.11 | 2,639,546 | — | — |
| 2017-05-10 | $53.86 | $239.02 | 2,872,366 | — | — |
| 2017-05-09 | $53.26 | $236.35 | 2,512,094 | — | — |
| 2017-05-08 | $53.95 | $239.45 | 2,486,707 | — | — |
| 2017-05-05 | $54.86 | $243.49 | 2,122,102 | — | — |
| 2017-05-04 | $54.05 | $239.88 | 5,226,461 | — | — |
| 2017-05-03 | $56.04 | $248.69 | 1,871,119 | — | — |
| 2017-05-02 | $57.21 | $253.89 | 1,612,603 | — | — |
| 2017-05-01 | $57.00 | $252.95 | 1,547,484 | — | — |
| 2017-04-28 | $56.54 | $250.93 | 1,536,958 | — | — |
| 2017-04-27 | $57.61 | $255.66 | 1,481,642 | — | — |
| 2017-04-26 | $57.37 | $253.72 | 1,882,574 | — | — |
| 2017-04-25 | $57.97 | $256.38 | 1,922,513 | — | — |
| 2017-04-24 | $58.22 | $257.45 | 2,946,050 | — | — |
| 2017-04-21 | $59.84 | $264.60 | 1,221,475 | — | — |
| 2017-04-20 | $60.15 | $265.97 | 1,371,012 | — | — |
| 2017-04-19 | $60.06 | $265.59 | 1,239,638 | — | — |
| 2017-04-18 | $60.14 | $265.93 | 1,483,087 | — | — |
| 2017-04-17 | $59.89 | $264.86 | 1,393,200 | — | — |
| 2017-04-13 | $59.54 | $263.32 | 1,152,950 | — | — |
| 2017-04-12 | $59.48 | $263.02 | 1,111,567 | — | — |
| 2017-04-11 | $59.51 | $263.15 | 1,845,938 | — | — |
| 2017-04-10 | $58.87 | $260.32 | 913,733 | — | — |
| 2017-04-07 | $58.39 | $258.22 | 1,325,191 | — | — |
| 2017-04-06 | $58.30 | $257.83 | 1,390,104 | — | — |
| 2017-04-05 | $57.90 | $256.03 | 1,019,822 | — | — |
| 2017-04-04 | $57.87 | $255.90 | 1,390,310 | — | — |
| 2017-04-03 | $57.86 | $255.86 | 1,605,586 | — | — |
| 2017-03-31 | $57.68 | $255.09 | 2,141,090 | — | — |
| 2017-03-30 | $57.10 | $252.52 | 1,325,604 | — | — |
| 2017-03-29 | $57.24 | $252.21 | 1,591,138 | — | — |
| 2017-03-28 | $57.06 | $251.45 | 2,351,825 | — | — |
| 2017-03-27 | $57.24 | $252.21 | 2,060,904 | — | — |
| 2017-03-24 | $57.62 | $253.88 | 1,957,498 | — | — |
| 2017-03-23 | $57.83 | $254.82 | 1,916,218 | — | — |
| 2017-03-22 | $58.08 | $255.93 | 1,553,057 | — | — |
| 2017-03-21 | $58.18 | $256.36 | 1,974,422 | — | — |
| 2017-03-20 | $57.62 | $253.88 | 1,158,626 | — | — |
| 2017-03-17 | $58.00 | $255.59 | 4,741,008 | — | — |
| 2017-03-16 | $57.23 | $252.17 | 1,712,191 | — | — |
| 2017-03-15 | $57.39 | $252.90 | 2,378,554 | — | — |
| 2017-03-14 | $55.95 | $246.54 | 1,752,955 | — | — |
| 2017-03-13 | $56.03 | $246.88 | 1,855,123 | — | — |
| 2017-03-10 | $55.61 | $245.04 | 1,682,779 | — | — |
| 2017-03-09 | $55.38 | $244.02 | 2,003,525 | — | — |
| 2017-03-08 | $55.91 | $246.36 | 2,608,277 | — | — |
| 2017-03-07 | $57.98 | $255.50 | 1,470,187 | — | — |
| 2017-03-06 | $57.82 | $254.78 | 2,562,250 | — | — |
| 2017-03-03 | $58.47 | $257.64 | 3,025,824 | — | — |
| 2017-03-02 | $58.68 | $258.58 | 2,995,896 | — | — |
| 2017-03-01 | $58.72 | $258.75 | 3,537,696 | — | — |
| 2017-02-28 | $59.38 | $261.65 | 10,224,127 | — | — |
| 2017-02-27 | $61.18 | $269.59 | 1,905,382 | — | — |
| 2017-02-24 | $61.23 | $268.90 | 1,711,262 | — | — |
| 2017-02-23 | $60.91 | $267.50 | 1,328,597 | — | — |
| 2017-02-22 | $59.24 | $260.18 | 1,168,740 | — | — |
| 2017-02-21 | $59.61 | $261.80 | 1,296,502 | — | — |
| 2017-02-17 | $58.91 | $258.73 | 1,230,144 | — | — |
| 2017-02-16 | $58.70 | $257.80 | 1,681,541 | — | — |
| 2017-02-15 | $58.45 | $256.69 | 1,482,365 | — | — |
| 2017-02-14 | $58.90 | $258.65 | 1,653,574 | — | — |
| 2017-02-13 | $59.71 | $262.22 | 1,204,654 | — | — |
| 2017-02-10 | $59.38 | $260.78 | 1,126,222 | — | — |
| 2017-02-09 | $58.70 | $257.80 | 919,615 | — | — |
| 2017-02-08 | $58.62 | $257.46 | 1,403,726 | — | — |
| 2017-02-07 | $58.28 | $255.97 | 1,744,493 | — | — |
| 2017-02-06 | $57.97 | $254.56 | 1,311,775 | — | — |
| 2017-02-03 | $57.97 | $254.56 | 1,827,053 | — | — |
| 2017-02-02 | $57.58 | $252.86 | 1,686,907 | — | — |
| 2017-02-01 | $56.50 | $248.14 | 5,833,999 | — | — |
| 2017-01-31 | $57.78 | $253.76 | 4,954,322 | — | — |
| 2017-01-30 | $57.45 | $252.31 | 2,271,329 | — | — |
| 2017-01-27 | $57.60 | $252.05 | 1,995,888 | — | — |
| 2017-01-26 | $57.96 | $253.62 | 1,851,718 | — | — |
| 2017-01-25 | $57.77 | $252.81 | 1,694,131 | — | — |
| 2017-01-24 | $57.93 | $253.49 | 1,644,286 | — | — |
| 2017-01-23 | $58.39 | $255.53 | 1,847,899 | — | — |
| 2017-01-20 | $57.84 | $253.11 | 1,612,294 | — | — |
| 2017-01-19 | $57.34 | $250.95 | 1,488,454 | — | — |
| 2017-01-18 | $57.93 | $253.49 | 1,969,366 | — | — |
| 2017-01-17 | $58.27 | $254.97 | 1,512,086 | — | — |
| 2017-01-13 | $57.24 | $250.48 | 1,074,725 | — | — |
| 2017-01-12 | $57.72 | $252.60 | 1,454,810 | — | — |
| 2017-01-11 | $56.72 | $248.19 | 1,625,710 | — | — |
| 2017-01-10 | $56.87 | $248.87 | 1,809,199 | — | — |
| 2017-01-09 | $57.56 | $251.88 | 2,000,326 | — | — |
| 2017-01-06 | $57.98 | $253.74 | 1,916,218 | — | — |
| 2017-01-05 | $58.06 | $254.08 | 2,349,348 | — | — |
| 2017-01-04 | $56.54 | $247.43 | 1,866,475 | — | — |
| 2017-01-03 | $55.71 | $243.78 | 2,036,446 | — | — |