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
- 1980-10-01 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 | $53.45 | $241.72 | 2,527,700 | — | — |
| 2017-12-28 | $53.49 | $241.90 | 2,078,000 | — | — |
| 2017-12-27 | $53.17 | $240.45 | 2,609,000 | — | — |
| 2017-12-26 | $53.26 | $240.86 | 1,621,000 | — | — |
| 2017-12-22 | $53.21 | $240.64 | 2,940,400 | — | — |
| 2017-12-21 | $52.22 | $236.16 | 3,014,900 | — | — |
| 2017-12-20 | $51.51 | $232.95 | 3,059,000 | — | — |
| 2017-12-19 | $51.86 | $234.53 | 2,434,100 | — | — |
| 2017-12-18 | $52.35 | $236.75 | 3,723,800 | — | — |
| 2017-12-15 | $52.16 | $235.89 | 5,325,700 | — | — |
| 2017-12-14 | $52.74 | $238.51 | 2,280,200 | — | — |
| 2017-12-13 | $53.22 | $240.68 | 1,861,700 | — | — |
| 2017-12-12 | $53.40 | $241.49 | 2,427,500 | — | — |
| 2017-12-11 | $53.40 | $241.49 | 3,076,000 | — | — |
| 2017-12-08 | $53.01 | $239.73 | 2,106,700 | — | — |
| 2017-12-07 | $52.41 | $237.02 | 1,848,500 | — | — |
| 2017-12-06 | $51.80 | $234.26 | 1,733,400 | — | — |
| 2017-12-05 | $52.34 | $236.70 | 2,302,900 | — | — |
| 2017-12-04 | $52.29 | $236.47 | 3,566,700 | — | — |
| 2017-12-01 | $52.11 | $235.66 | 3,260,300 | — | — |
| 2017-11-30 | $51.90 | $234.71 | 4,323,100 | — | — |
| 2017-11-29 | $50.43 | $228.06 | 2,074,800 | — | — |
| 2017-11-28 | $50.06 | $226.39 | 1,854,000 | — | — |
| 2017-11-27 | $50.02 | $226.21 | 2,638,100 | — | — |
| 2017-11-24 | $51.04 | $230.82 | 1,056,000 | — | — |
| 2017-11-22 | $50.58 | $228.74 | 2,233,000 | — | — |
| 2017-11-21 | $50.20 | $227.02 | 2,348,100 | — | — |
| 2017-11-20 | $50.83 | $229.87 | 1,964,300 | — | — |
| 2017-11-17 | $50.67 | $229.15 | 1,526,500 | — | — |
| 2017-11-16 | $50.65 | $229.06 | 2,175,500 | — | — |
| 2017-11-15 | $50.83 | $229.87 | 2,611,400 | — | — |
| 2017-11-14 | $51.38 | $232.36 | 2,921,700 | — | — |
| 2017-11-13 | $52.21 | $236.11 | 2,336,600 | — | — |
| 2017-11-10 | $52.40 | $236.97 | 2,437,900 | — | — |
| 2017-11-09 | $52.99 | $239.64 | 2,040,200 | — | — |
| 2017-11-08 | $53.10 | $240.14 | 2,162,800 | — | — |
| 2017-11-07 | $53.17 | $240.45 | 2,142,000 | — | — |
| 2017-11-06 | $52.80 | $238.78 | 3,077,800 | — | — |
| 2017-11-03 | $52.65 | $238.10 | 2,110,000 | — | — |
| 2017-11-02 | $53.35 | $237.90 | 3,027,900 | — | — |
| 2017-11-01 | $54.53 | $243.16 | 2,724,500 | — | — |
| 2017-10-31 | $54.27 | $242.00 | 2,072,400 | — | — |
| 2017-10-30 | $54.04 | $240.98 | 1,973,700 | — | — |
| 2017-10-27 | $54.08 | $241.15 | 2,053,400 | — | — |
| 2017-10-26 | $53.43 | $238.26 | 2,909,500 | — | — |
| 2017-10-25 | $53.71 | $239.50 | 3,262,100 | — | — |
| 2017-10-24 | $55.94 | $249.45 | 3,530,400 | — | — |
| 2017-10-23 | $55.05 | $245.48 | 2,341,900 | — | — |
| 2017-10-20 | $56.00 | $249.72 | 2,309,100 | — | — |
| 2017-10-19 | $55.81 | $248.87 | 1,382,300 | — | — |
| 2017-10-18 | $55.37 | $246.91 | 2,109,000 | — | — |
| 2017-10-17 | $56.42 | $251.59 | 1,400,500 | — | — |
| 2017-10-16 | $56.25 | $250.83 | 1,633,000 | — | — |
| 2017-10-13 | $56.47 | $251.81 | 2,089,200 | — | — |
| 2017-10-12 | $56.41 | $251.54 | 2,335,900 | — | — |
| 2017-10-11 | $56.38 | $251.41 | 1,518,900 | — | — |
| 2017-10-10 | $56.02 | $249.81 | 1,828,800 | — | — |
| 2017-10-09 | $56.07 | $250.03 | 2,409,200 | — | — |
| 2017-10-06 | $56.19 | $250.56 | 1,866,100 | — | — |
| 2017-10-05 | $56.70 | $252.84 | 2,570,100 | — | — |
| 2017-10-04 | $56.30 | $251.05 | 2,113,200 | — | — |
| 2017-10-03 | $56.19 | $250.56 | 2,758,700 | — | — |
| 2017-10-02 | $55.84 | $249.00 | 2,627,300 | — | — |
| 2017-09-29 | $55.41 | $247.09 | 2,496,200 | — | — |
| 2017-09-28 | $55.42 | $247.13 | 3,381,800 | — | — |
| 2017-09-27 | $55.55 | $247.71 | 2,524,400 | — | — |
| 2017-09-26 | $55.22 | $246.24 | 2,551,200 | — | — |
| 2017-09-25 | $55.50 | $247.49 | 3,165,400 | — | — |
| 2017-09-22 | $54.70 | $243.92 | 2,765,700 | — | — |
| 2017-09-21 | $55.06 | $245.52 | 3,548,100 | — | — |
| 2017-09-20 | $56.09 | $250.12 | 2,637,400 | — | — |
| 2017-09-19 | $56.11 | $250.21 | 4,691,900 | — | — |
| 2017-09-18 | $56.10 | $250.16 | 5,500,300 | — | — |
| 2017-09-15 | $56.20 | $250.61 | 13,014,900 | — | — |
| 2017-09-14 | $56.88 | $253.64 | 5,226,400 | — | — |
| 2017-09-13 | $56.48 | $251.86 | 5,403,500 | — | — |
| 2017-09-12 | $56.09 | $250.12 | 3,041,500 | — | — |
| 2017-09-11 | $56.52 | $252.04 | 2,986,700 | — | — |
| 2017-09-08 | $56.22 | $250.70 | 3,295,800 | — | — |
| 2017-09-07 | $56.47 | $251.81 | 3,299,200 | — | — |
| 2017-09-06 | $56.34 | $251.23 | 5,613,300 | — | — |
| 2017-09-05 | $54.85 | $244.59 | 3,561,300 | — | — |
| 2017-09-01 | $54.63 | $243.61 | 2,077,800 | — | — |
| 2017-08-31 | $54.16 | $241.51 | 3,619,600 | — | — |
| 2017-08-30 | $54.01 | $240.84 | 3,410,200 | — | — |
| 2017-08-29 | $53.22 | $237.32 | 2,117,700 | — | — |
| 2017-08-28 | $52.95 | $236.12 | 2,083,200 | — | — |
| 2017-08-25 | $53.66 | $239.28 | 1,892,800 | — | — |
| 2017-08-24 | $53.47 | $238.43 | 2,814,900 | — | — |
| 2017-08-23 | $53.34 | $237.85 | 3,060,600 | — | — |
| 2017-08-22 | $52.89 | $235.85 | 3,455,500 | — | — |
| 2017-08-21 | $50.97 | $227.29 | 2,216,300 | — | — |
| 2017-08-18 | $50.93 | $227.11 | 2,213,500 | — | — |
| 2017-08-17 | $50.36 | $224.57 | 2,090,500 | — | — |
| 2017-08-16 | $50.61 | $225.68 | 2,645,200 | — | — |
| 2017-08-15 | $50.95 | $227.20 | 5,037,000 | — | — |
| 2017-08-14 | $52.32 | $233.31 | 2,690,400 | — | — |
| 2017-08-11 | $52.41 | $233.71 | 2,237,900 | — | — |
| 2017-08-10 | $52.21 | $232.82 | 2,783,300 | — | — |
| 2017-08-09 | $52.76 | $235.27 | 2,455,000 | — | — |
| 2017-08-08 | $52.55 | $234.33 | 2,568,600 | — | — |
| 2017-08-07 | $53.07 | $236.65 | 3,561,500 | — | — |
| 2017-08-04 | $53.53 | $238.70 | 2,805,000 | — | — |
| 2017-08-03 | $53.85 | $240.13 | 2,803,600 | — | — |
| 2017-08-02 | $55.36 | $243.54 | 3,010,200 | — | — |
| 2017-08-01 | $56.73 | $249.57 | 3,670,400 | — | — |
| 2017-07-31 | $56.57 | $248.86 | 2,833,400 | — | — |
| 2017-07-28 | $56.46 | $248.38 | 2,403,800 | — | — |
| 2017-07-27 | $56.62 | $249.08 | 2,237,600 | — | — |
| 2017-07-26 | $55.59 | $244.55 | 2,474,500 | — | — |
| 2017-07-25 | $55.78 | $245.39 | 2,912,200 | — | — |
| 2017-07-24 | $54.88 | $241.43 | 2,636,700 | — | — |
| 2017-07-21 | $54.45 | $239.54 | 2,554,600 | — | — |
| 2017-07-20 | $54.79 | $241.03 | 4,916,600 | — | — |
| 2017-07-19 | $54.39 | $239.27 | 4,453,600 | — | — |
| 2017-07-18 | $53.57 | $235.67 | 3,650,900 | — | — |
| 2017-07-17 | $53.57 | $235.67 | 4,586,300 | — | — |
| 2017-07-14 | $53.16 | $233.86 | 2,082,000 | — | — |
| 2017-07-13 | $52.46 | $230.78 | 2,813,200 | — | — |
| 2017-07-12 | $52.05 | $228.98 | 3,737,500 | — | — |
| 2017-07-11 | $50.88 | $223.83 | 4,107,300 | — | — |
| 2017-07-10 | $51.00 | $224.36 | 7,057,200 | — | — |
| 2017-07-07 | $51.69 | $227.40 | 10,667,300 | — | — |
| 2017-07-06 | $52.60 | $231.40 | 17,187,000 | — | — |
| 2017-07-05 | $50.75 | $223.26 | 31,997,200 | — | — |
| 2017-07-03 | $52.03 | $228.89 | 4,810,200 | — | — |
| 2017-06-30 | $52.16 | $229.46 | 42,639,900 | — | — |
| 2017-06-29 | $51.52 | $226.65 | 5,416,000 | — | — |
| 2017-06-28 | $50.90 | $223.92 | 3,315,700 | — | — |
| 2017-06-27 | $50.68 | $222.95 | 3,299,300 | — | — |
| 2017-06-26 | $50.54 | $222.34 | 5,206,200 | — | — |
| 2017-06-23 | $49.19 | $216.40 | 2,562,900 | — | — |
| 2017-06-22 | $47.79 | $210.24 | 3,438,700 | — | — |
| 2017-06-21 | $47.41 | $208.57 | 4,225,600 | — | — |
| 2017-06-20 | $47.50 | $208.96 | 3,463,800 | — | — |
| 2017-06-19 | $50.21 | $220.88 | 2,127,200 | — | — |
| 2017-06-16 | $50.97 | $224.23 | 3,278,000 | — | — |
| 2017-06-15 | $48.98 | $215.47 | 2,666,700 | — | — |
| 2017-06-14 | $49.79 | $219.04 | 3,738,800 | — | — |
| 2017-06-13 | $50.21 | $220.88 | 1,674,300 | — | — |
| 2017-06-12 | $49.99 | $219.92 | 1,997,500 | — | — |
| 2017-06-09 | $49.45 | $217.54 | 1,670,000 | — | — |
| 2017-06-08 | $48.49 | $213.32 | 3,029,200 | — | — |
| 2017-06-07 | $48.87 | $214.99 | 2,101,600 | — | — |
| 2017-06-06 | $50.00 | $219.96 | 2,343,500 | — | — |
| 2017-06-05 | $49.32 | $216.97 | 1,785,100 | — | — |
| 2017-06-02 | $49.55 | $217.98 | 1,560,200 | — | — |
| 2017-06-01 | $50.45 | $221.94 | 2,157,300 | — | — |
| 2017-05-31 | $49.68 | $218.55 | 3,416,000 | — | — |
| 2017-05-30 | $49.85 | $219.30 | 2,667,700 | — | — |
| 2017-05-26 | $51.69 | $227.40 | 2,201,100 | — | — |
| 2017-05-25 | $51.66 | $227.26 | 4,524,500 | — | — |
| 2017-05-24 | $52.78 | $232.19 | 3,410,300 | — | — |
| 2017-05-23 | $52.23 | $229.77 | 2,389,600 | — | — |
| 2017-05-22 | $51.66 | $227.26 | 1,748,700 | — | — |
| 2017-05-19 | $51.43 | $226.25 | 2,146,300 | — | — |
| 2017-05-18 | $49.82 | $219.17 | 2,156,600 | — | — |
| 2017-05-17 | $49.75 | $218.86 | 2,002,600 | — | — |
| 2017-05-16 | $50.89 | $223.88 | 1,871,500 | — | — |
| 2017-05-15 | $51.28 | $225.59 | 2,169,100 | — | — |
| 2017-05-12 | $51.00 | $224.36 | 2,929,200 | — | — |
| 2017-05-11 | $51.27 | $225.55 | 1,931,000 | — | — |
| 2017-05-10 | $51.12 | $224.89 | 2,424,300 | — | — |
| 2017-05-09 | $50.48 | $222.07 | 1,795,500 | — | — |
| 2017-05-08 | $51.04 | $224.54 | 2,908,900 | — | — |
| 2017-05-05 | $50.64 | $222.78 | 4,144,700 | — | — |
| 2017-05-04 | $49.34 | $217.06 | 3,964,100 | — | — |
| 2017-05-03 | $52.14 | $229.37 | 2,967,500 | — | — |
| 2017-05-02 | $52.30 | $230.08 | 3,154,200 | — | — |
| 2017-05-01 | $53.02 | $233.25 | 2,141,000 | — | — |
| 2017-04-28 | $52.61 | $231.44 | 2,710,500 | — | — |
| 2017-04-27 | $53.01 | $233.20 | 2,511,000 | — | — |
| 2017-04-26 | $54.50 | $237.05 | 2,039,300 | — | — |
| 2017-04-25 | $54.73 | $238.05 | 1,662,000 | — | — |
| 2017-04-24 | $53.87 | $234.31 | 2,031,500 | — | — |
| 2017-04-21 | $53.53 | $232.83 | 2,866,000 | — | — |
| 2017-04-20 | $53.79 | $233.96 | 1,852,600 | — | — |
| 2017-04-19 | $53.92 | $234.53 | 2,473,400 | — | — |
| 2017-04-18 | $54.82 | $238.44 | 2,564,200 | — | — |
| 2017-04-17 | $54.41 | $236.66 | 2,071,500 | — | — |
| 2017-04-13 | $54.62 | $237.57 | 1,674,300 | — | — |
| 2017-04-12 | $55.33 | $240.66 | 1,802,500 | — | — |
| 2017-04-11 | $55.72 | $242.36 | 1,367,300 | — | — |
| 2017-04-10 | $55.93 | $243.27 | 2,037,500 | — | — |
| 2017-04-07 | $56.19 | $244.40 | 2,158,800 | — | — |
| 2017-04-06 | $56.33 | $245.01 | 2,821,200 | — | — |
| 2017-04-05 | $55.93 | $243.27 | 3,344,500 | — | — |
| 2017-04-04 | $55.94 | $243.31 | 1,762,500 | — | — |
| 2017-04-03 | $55.31 | $240.57 | 2,735,000 | — | — |
| 2017-03-31 | $55.44 | $241.14 | 3,421,200 | — | — |
| 2017-03-30 | $54.92 | $238.88 | 3,402,000 | — | — |
| 2017-03-29 | $54.73 | $238.05 | 2,670,000 | — | — |
| 2017-03-28 | $53.06 | $230.79 | 1,681,500 | — | — |
| 2017-03-27 | $53.09 | $230.92 | 2,186,500 | — | — |
| 2017-03-24 | $53.10 | $230.96 | 2,821,600 | — | — |
| 2017-03-23 | $52.25 | $227.26 | 2,051,800 | — | — |
| 2017-03-22 | $52.70 | $229.22 | 2,181,000 | — | — |
| 2017-03-21 | $52.28 | $227.40 | 2,089,400 | — | — |
| 2017-03-20 | $53.24 | $231.57 | 2,467,100 | — | — |
| 2017-03-17 | $52.82 | $229.74 | 8,199,000 | — | — |
| 2017-03-16 | $53.24 | $231.57 | 2,475,700 | — | — |
| 2017-03-15 | $53.64 | $233.31 | 4,193,800 | — | — |
| 2017-03-14 | $52.20 | $227.05 | 3,880,100 | — | — |
| 2017-03-13 | $53.98 | $234.79 | 3,041,000 | — | — |
| 2017-03-10 | $54.33 | $236.31 | 2,285,800 | — | — |
| 2017-03-09 | $54.51 | $237.09 | 3,147,100 | — | — |
| 2017-03-08 | $54.77 | $238.23 | 2,386,500 | — | — |
| 2017-03-07 | $56.58 | $246.10 | 3,327,700 | — | — |
| 2017-03-06 | $56.61 | $246.23 | 3,468,700 | — | — |
| 2017-03-03 | $56.42 | $245.40 | 3,046,000 | — | — |
| 2017-03-02 | $55.25 | $240.31 | 3,650,700 | — | — |
| 2017-03-01 | $55.39 | $240.92 | 2,965,400 | — | — |
| 2017-02-28 | $54.05 | $235.09 | 6,183,800 | — | — |
| 2017-02-27 | $53.35 | $232.05 | 3,491,500 | — | — |
| 2017-02-24 | $53.16 | $231.22 | 2,479,800 | — | — |
| 2017-02-23 | $54.64 | $237.66 | 2,931,500 | — | — |
| 2017-02-22 | $53.52 | $232.79 | 2,063,200 | — | — |
| 2017-02-21 | $54.22 | $235.83 | 2,163,100 | — | — |
| 2017-02-17 | $53.64 | $233.31 | 1,889,400 | — | — |
| 2017-02-16 | $54.03 | $235.01 | 1,918,100 | — | — |
| 2017-02-15 | $54.49 | $237.01 | 1,822,900 | — | — |
| 2017-02-14 | $54.95 | $239.01 | 2,476,100 | — | — |
| 2017-02-13 | $55.02 | $239.31 | 1,971,400 | — | — |
| 2017-02-10 | $55.31 | $240.57 | 2,728,000 | — | — |
| 2017-02-09 | $55.12 | $239.75 | 2,528,400 | — | — |
| 2017-02-08 | $54.40 | $236.62 | 2,393,900 | — | — |
| 2017-02-07 | $54.37 | $236.49 | 2,804,600 | — | — |
| 2017-02-06 | $55.31 | $240.57 | 3,365,500 | — | — |
| 2017-02-03 | $56.45 | $245.53 | 3,973,900 | — | — |
| 2017-02-02 | $55.56 | $241.66 | 5,375,400 | — | — |
| 2017-02-01 | $54.00 | $234.88 | 20,726,000 | — | — |
| 2017-01-31 | $55.11 | $239.70 | 1,999,300 | — | — |
| 2017-01-30 | $53.77 | $233.88 | 1,336,900 | — | — |
| 2017-01-27 | $54.91 | $238.83 | 1,444,900 | — | — |
| 2017-01-26 | $54.93 | $238.92 | 2,064,900 | — | — |
| 2017-01-25 | $55.55 | $238.94 | 2,727,700 | — | — |
| 2017-01-24 | $56.28 | $242.08 | 1,337,200 | — | — |
| 2017-01-23 | $55.89 | $240.41 | 1,245,500 | — | — |
| 2017-01-20 | $56.59 | $243.42 | 1,398,500 | — | — |
| 2017-01-19 | $55.96 | $240.71 | 999,800 | — | — |
| 2017-01-18 | $56.56 | $243.29 | 1,488,800 | — | — |
| 2017-01-17 | $56.31 | $242.21 | 1,699,400 | — | — |
| 2017-01-13 | $56.31 | $242.21 | 1,023,700 | — | — |
| 2017-01-12 | $56.57 | $243.33 | 1,929,900 | — | — |
| 2017-01-11 | $57.26 | $246.30 | 1,540,900 | — | — |
| 2017-01-10 | $56.07 | $241.18 | 2,595,000 | — | — |
| 2017-01-09 | $57.48 | $247.25 | 2,111,100 | — | — |
| 2017-01-06 | $57.90 | $249.05 | 2,212,500 | — | — |
| 2017-01-05 | $58.83 | $253.05 | 1,342,700 | — | — |
| 2017-01-04 | $58.60 | $252.06 | 1,721,300 | — | — |
| 2017-01-03 | $58.75 | $252.71 | 1,812,500 | — | — |