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
- 1991-12-17 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 | $87.16 | $95.74 | 442,300 | — | — |
| 2017-12-28 | $87.27 | $95.86 | 651,900 | — | — |
| 2017-12-27 | $88.51 | $97.22 | 606,700 | — | — |
| 2017-12-26 | $87.93 | $96.59 | 746,900 | — | — |
| 2017-12-22 | $87.01 | $95.58 | 415,300 | — | — |
| 2017-12-21 | $87.18 | $95.76 | 609,100 | — | — |
| 2017-12-20 | $86.53 | $95.05 | 1,002,600 | — | — |
| 2017-12-19 | $85.89 | $94.35 | 935,600 | — | — |
| 2017-12-18 | $86.38 | $94.88 | 1,428,700 | — | — |
| 2017-12-15 | $86.50 | $95.02 | 2,098,900 | — | — |
| 2017-12-14 | $84.04 | $92.31 | 2,198,300 | — | — |
| 2017-12-13 | $86.02 | $94.49 | 1,106,500 | — | — |
| 2017-12-12 | $85.92 | $94.38 | 1,400,200 | — | — |
| 2017-12-11 | $85.59 | $94.02 | 1,868,100 | — | — |
| 2017-12-08 | $85.60 | $94.03 | 963,600 | — | — |
| 2017-12-07 | $82.87 | $91.03 | 847,100 | — | — |
| 2017-12-06 | $82.38 | $90.49 | 999,700 | — | — |
| 2017-12-05 | $83.58 | $91.81 | 1,341,000 | — | — |
| 2017-12-04 | $86.30 | $94.80 | 870,200 | — | — |
| 2017-12-01 | $87.00 | $95.57 | 834,500 | — | — |
| 2017-11-30 | $87.21 | $95.80 | 1,035,600 | — | — |
| 2017-11-29 | $87.72 | $96.18 | 679,900 | — | — |
| 2017-11-28 | $87.03 | $95.42 | 737,400 | — | — |
| 2017-11-27 | $86.06 | $94.36 | 859,400 | — | — |
| 2017-11-24 | $86.57 | $94.92 | 224,100 | — | — |
| 2017-11-22 | $86.70 | $95.06 | 482,000 | — | — |
| 2017-11-21 | $86.75 | $95.12 | 703,600 | — | — |
| 2017-11-20 | $85.20 | $93.42 | 968,600 | — | — |
| 2017-11-17 | $85.89 | $94.17 | 1,188,600 | — | — |
| 2017-11-16 | $87.00 | $95.39 | 1,330,000 | — | — |
| 2017-11-15 | $85.80 | $94.07 | 1,023,000 | — | — |
| 2017-11-14 | $86.00 | $94.29 | 1,930,600 | — | — |
| 2017-11-13 | $86.80 | $95.17 | 1,744,400 | — | — |
| 2017-11-10 | $87.70 | $96.16 | 1,406,400 | — | — |
| 2017-11-09 | $87.99 | $96.48 | 6,938,300 | — | — |
| 2017-11-08 | $81.20 | $89.03 | 2,184,500 | — | — |
| 2017-11-07 | $80.70 | $88.48 | 971,200 | — | — |
| 2017-11-06 | $83.43 | $91.48 | 1,158,000 | — | — |
| 2017-11-03 | $82.36 | $90.30 | 1,060,900 | — | — |
| 2017-11-02 | $81.27 | $89.11 | 1,103,600 | — | — |
| 2017-11-01 | $82.55 | $90.51 | 1,292,800 | — | — |
| 2017-10-31 | $80.99 | $88.80 | 2,432,300 | — | — |
| 2017-10-30 | $83.70 | $91.77 | 1,082,500 | — | — |
| 2017-10-27 | $83.15 | $91.17 | 1,132,500 | — | — |
| 2017-10-26 | $83.54 | $91.60 | 1,103,300 | — | — |
| 2017-10-25 | $85.00 | $93.20 | 1,270,900 | — | — |
| 2017-10-24 | $86.06 | $94.36 | 1,239,600 | — | — |
| 2017-10-23 | $86.32 | $94.65 | 1,101,500 | — | — |
| 2017-10-20 | $87.44 | $95.87 | 918,900 | — | — |
| 2017-10-19 | $87.53 | $95.97 | 1,361,800 | — | — |
| 2017-10-18 | $88.55 | $97.09 | 977,900 | — | — |
| 2017-10-17 | $88.58 | $97.12 | 1,126,400 | — | — |
| 2017-10-16 | $87.04 | $95.43 | 1,114,600 | — | — |
| 2017-10-13 | $87.78 | $96.25 | 828,000 | — | — |
| 2017-10-12 | $87.66 | $96.11 | 1,307,500 | — | — |
| 2017-10-11 | $87.31 | $95.73 | 1,060,700 | — | — |
| 2017-10-10 | $88.05 | $96.54 | 1,121,000 | — | — |
| 2017-10-09 | $87.01 | $95.40 | 731,600 | — | — |
| 2017-10-06 | $86.82 | $95.19 | 932,000 | — | — |
| 2017-10-05 | $87.23 | $95.64 | 1,692,200 | — | — |
| 2017-10-04 | $86.69 | $95.05 | 829,500 | — | — |
| 2017-10-03 | $86.25 | $94.57 | 949,000 | — | — |
| 2017-10-02 | $86.24 | $94.56 | 944,800 | — | — |
| 2017-09-29 | $84.65 | $92.81 | 1,437,300 | — | — |
| 2017-09-28 | $83.20 | $91.22 | 1,181,500 | — | — |
| 2017-09-27 | $85.14 | $93.35 | 769,200 | — | — |
| 2017-09-26 | $84.79 | $92.97 | 1,077,400 | — | — |
| 2017-09-25 | $84.99 | $93.19 | 991,100 | — | — |
| 2017-09-22 | $84.93 | $93.12 | 653,700 | — | — |
| 2017-09-21 | $85.04 | $93.24 | 964,500 | — | — |
| 2017-09-20 | $85.48 | $93.72 | 1,191,600 | — | — |
| 2017-09-19 | $85.30 | $93.53 | 1,136,100 | — | — |
| 2017-09-18 | $86.62 | $94.97 | 1,154,100 | — | — |
| 2017-09-15 | $86.90 | $95.28 | 3,571,500 | — | — |
| 2017-09-14 | $88.87 | $97.44 | 1,004,200 | — | — |
| 2017-09-13 | $89.01 | $97.59 | 1,549,800 | — | — |
| 2017-09-12 | $89.01 | $97.59 | 4,135,900 | — | — |
| 2017-09-11 | $85.07 | $93.27 | 1,932,500 | — | — |
| 2017-09-08 | $82.79 | $90.77 | 1,828,300 | — | — |
| 2017-09-07 | $82.19 | $90.12 | 3,830,500 | — | — |
| 2017-09-06 | $78.33 | $85.88 | 1,162,300 | — | — |
| 2017-09-05 | $78.06 | $85.59 | 1,202,000 | — | — |
| 2017-09-01 | $78.91 | $86.52 | 769,100 | — | — |
| 2017-08-31 | $78.96 | $86.58 | 1,293,300 | — | — |
| 2017-08-30 | $77.52 | $85.00 | 1,494,400 | — | — |
| 2017-08-29 | $77.65 | $85.14 | 1,262,600 | — | — |
| 2017-08-28 | $78.37 | $85.93 | 1,620,300 | — | — |
| 2017-08-25 | $77.42 | $84.89 | 1,060,800 | — | — |
| 2017-08-24 | $77.50 | $84.97 | 1,141,900 | — | — |
| 2017-08-23 | $77.42 | $84.89 | 928,800 | — | — |
| 2017-08-22 | $78.60 | $86.01 | 890,700 | — | — |
| 2017-08-21 | $77.58 | $84.89 | 1,111,300 | — | — |
| 2017-08-18 | $77.27 | $84.55 | 1,446,800 | — | — |
| 2017-08-17 | $77.69 | $85.01 | 1,117,500 | — | — |
| 2017-08-16 | $79.18 | $86.64 | 1,410,000 | — | — |
| 2017-08-15 | $77.77 | $85.10 | 1,259,800 | — | — |
| 2017-08-14 | $77.30 | $84.58 | 1,408,600 | — | — |
| 2017-08-11 | $78.49 | $85.88 | 3,098,200 | — | — |
| 2017-08-10 | $76.84 | $84.08 | 10,424,700 | — | — |
| 2017-08-09 | $66.37 | $72.62 | 4,830,500 | — | — |
| 2017-08-08 | $66.57 | $72.84 | 1,834,300 | — | — |
| 2017-08-07 | $67.51 | $73.87 | 1,967,600 | — | — |
| 2017-08-04 | $67.43 | $73.78 | 1,666,400 | — | — |
| 2017-08-03 | $68.31 | $74.75 | 2,874,400 | — | — |
| 2017-08-02 | $72.13 | $78.93 | 1,576,500 | — | — |
| 2017-08-01 | $74.20 | $81.19 | 1,224,400 | — | — |
| 2017-07-31 | $74.92 | $81.98 | 838,700 | — | — |
| 2017-07-28 | $74.47 | $81.49 | 812,900 | — | — |
| 2017-07-27 | $73.91 | $80.87 | 1,364,600 | — | — |
| 2017-07-26 | $76.24 | $83.42 | 595,200 | — | — |
| 2017-07-25 | $76.28 | $83.47 | 542,800 | — | — |
| 2017-07-24 | $76.35 | $83.54 | 777,700 | — | — |
| 2017-07-21 | $76.21 | $83.39 | 980,100 | — | — |
| 2017-07-20 | $75.51 | $82.62 | 1,486,300 | — | — |
| 2017-07-19 | $72.65 | $79.49 | 1,180,600 | — | — |
| 2017-07-18 | $72.90 | $79.77 | 1,445,500 | — | — |
| 2017-07-17 | $73.87 | $80.83 | 855,000 | — | — |
| 2017-07-14 | $73.88 | $80.84 | 529,000 | — | — |
| 2017-07-13 | $73.95 | $80.92 | 613,700 | — | — |
| 2017-07-12 | $73.28 | $80.18 | 463,900 | — | — |
| 2017-07-11 | $72.47 | $79.30 | 918,100 | — | — |
| 2017-07-10 | $72.01 | $78.79 | 1,028,700 | — | — |
| 2017-07-07 | $72.46 | $79.29 | 1,329,600 | — | — |
| 2017-07-06 | $72.32 | $79.13 | 1,527,600 | — | — |
| 2017-07-05 | $74.70 | $81.74 | 831,100 | — | — |
| 2017-07-03 | $75.75 | $82.89 | 415,700 | — | — |
| 2017-06-30 | $75.52 | $82.63 | 1,188,300 | — | — |
| 2017-06-29 | $75.92 | $83.07 | 1,491,300 | — | — |
| 2017-06-28 | $76.50 | $83.71 | 1,522,300 | — | — |
| 2017-06-27 | $74.70 | $81.74 | 1,579,400 | — | — |
| 2017-06-26 | $75.86 | $83.01 | 1,887,500 | — | — |
| 2017-06-23 | $75.28 | $82.37 | 1,502,700 | — | — |
| 2017-06-22 | $74.65 | $81.68 | 1,256,500 | — | — |
| 2017-06-21 | $73.33 | $80.24 | 1,585,700 | — | — |
| 2017-06-20 | $72.36 | $79.18 | 1,215,800 | — | — |
| 2017-06-19 | $73.14 | $80.03 | 1,082,000 | — | — |
| 2017-06-16 | $73.02 | $79.90 | 1,765,300 | — | — |
| 2017-06-15 | $72.82 | $79.68 | 1,497,500 | — | — |
| 2017-06-14 | $72.32 | $79.13 | 1,160,800 | — | — |
| 2017-06-13 | $71.70 | $78.46 | 1,122,100 | — | — |
| 2017-06-12 | $71.64 | $78.39 | 2,211,900 | — | — |
| 2017-06-09 | $71.52 | $78.26 | 1,199,200 | — | — |
| 2017-06-08 | $71.22 | $77.93 | 1,671,000 | — | — |
| 2017-06-07 | $70.53 | $77.17 | 1,476,800 | — | — |
| 2017-06-06 | $70.34 | $76.97 | 2,346,500 | — | — |
| 2017-06-05 | $71.78 | $78.54 | 3,785,800 | — | — |
| 2017-06-02 | $73.44 | $80.36 | 1,347,600 | — | — |
| 2017-06-01 | $74.73 | $81.77 | 3,363,500 | — | — |
| 2017-05-31 | $72.85 | $79.71 | 5,014,400 | — | — |
| 2017-05-30 | $67.92 | $74.32 | 3,187,500 | — | — |
| 2017-05-26 | $69.95 | $76.54 | 1,724,900 | — | — |
| 2017-05-25 | $71.85 | $78.62 | 1,181,600 | — | — |
| 2017-05-24 | $71.93 | $78.71 | 2,393,100 | — | — |
| 2017-05-23 | $73.07 | $79.78 | 2,812,300 | — | — |
| 2017-05-22 | $71.36 | $77.91 | 1,198,100 | — | — |
| 2017-05-19 | $70.79 | $77.29 | 2,190,900 | — | — |
| 2017-05-18 | $70.50 | $76.97 | 1,788,300 | — | — |
| 2017-05-17 | $73.07 | $79.78 | 1,455,400 | — | — |
| 2017-05-16 | $74.55 | $81.39 | 946,700 | — | — |
| 2017-05-15 | $75.05 | $81.94 | 979,100 | — | — |
| 2017-05-12 | $74.97 | $81.85 | 1,288,700 | — | — |
| 2017-05-11 | $75.37 | $82.29 | 1,821,200 | — | — |
| 2017-05-10 | $74.54 | $81.38 | 1,119,300 | — | — |
| 2017-05-09 | $74.73 | $81.59 | 1,353,100 | — | — |
| 2017-05-08 | $73.07 | $79.78 | 1,185,100 | — | — |
| 2017-05-05 | $73.41 | $80.15 | 852,600 | — | — |
| 2017-05-04 | $73.12 | $79.83 | 1,689,000 | — | — |
| 2017-05-03 | $72.35 | $78.99 | 3,779,400 | — | — |
| 2017-05-02 | $76.23 | $83.23 | 2,018,900 | — | — |
| 2017-05-01 | $74.05 | $80.85 | 1,293,200 | — | — |
| 2017-04-28 | $73.94 | $80.73 | 1,385,500 | — | — |
| 2017-04-27 | $74.01 | $80.81 | 1,986,300 | — | — |
| 2017-04-26 | $73.02 | $79.72 | 6,057,400 | — | — |
| 2017-04-25 | $67.81 | $74.04 | 3,278,500 | — | — |
| 2017-04-24 | $67.05 | $73.21 | 2,124,200 | — | — |
| 2017-04-21 | $66.43 | $72.53 | 966,000 | — | — |
| 2017-04-20 | $66.76 | $72.89 | 1,287,700 | — | — |
| 2017-04-19 | $66.43 | $72.53 | 1,353,400 | — | — |
| 2017-04-18 | $66.14 | $72.21 | 2,348,600 | — | — |
| 2017-04-17 | $67.89 | $74.12 | 898,100 | — | — |
| 2017-04-13 | $67.65 | $73.86 | 980,100 | — | — |
| 2017-04-12 | $68.05 | $74.30 | 1,794,300 | — | — |
| 2017-04-11 | $69.01 | $75.35 | 1,744,500 | — | — |
| 2017-04-10 | $69.77 | $76.18 | 2,011,700 | — | — |
| 2017-04-07 | $68.76 | $75.07 | 1,582,600 | — | — |
| 2017-04-06 | $67.60 | $73.81 | 1,941,200 | — | — |
| 2017-04-05 | $66.61 | $72.73 | 2,485,000 | — | — |
| 2017-04-04 | $66.67 | $72.79 | 1,963,700 | — | — |
| 2017-04-03 | $66.81 | $72.94 | 1,981,100 | — | — |
| 2017-03-31 | $66.39 | $72.49 | 1,294,900 | — | — |
| 2017-03-30 | $66.93 | $73.08 | 1,647,300 | — | — |
| 2017-03-29 | $69.09 | $75.43 | 1,449,000 | — | — |
| 2017-03-28 | $68.91 | $75.24 | 1,131,100 | — | — |
| 2017-03-27 | $69.18 | $75.53 | 1,645,700 | — | — |
| 2017-03-24 | $67.96 | $74.20 | 1,122,600 | — | — |
| 2017-03-23 | $68.16 | $74.42 | 878,400 | — | — |
| 2017-03-22 | $68.43 | $74.71 | 1,155,600 | — | — |
| 2017-03-21 | $68.14 | $74.40 | 1,828,800 | — | — |
| 2017-03-20 | $68.42 | $74.70 | 2,233,400 | — | — |
| 2017-03-17 | $69.50 | $75.88 | 2,932,700 | — | — |
| 2017-03-16 | $70.87 | $77.38 | 1,192,600 | — | — |
| 2017-03-15 | $70.60 | $77.08 | 1,506,400 | — | — |
| 2017-03-14 | $69.30 | $75.66 | 1,470,200 | — | — |
| 2017-03-13 | $70.29 | $76.74 | 1,364,400 | — | — |
| 2017-03-10 | $71.22 | $77.76 | 1,265,700 | — | — |
| 2017-03-09 | $70.41 | $76.87 | 1,496,600 | — | — |
| 2017-03-08 | $70.32 | $76.78 | 1,747,500 | — | — |
| 2017-03-07 | $70.30 | $76.75 | 2,983,300 | — | — |
| 2017-03-06 | $71.59 | $78.16 | 2,442,700 | — | — |
| 2017-03-03 | $72.76 | $79.44 | 3,693,700 | — | — |
| 2017-03-02 | $75.56 | $82.50 | 3,123,800 | — | — |
| 2017-03-01 | $74.97 | $81.85 | 4,267,000 | — | — |
| 2017-02-28 | $74.77 | $81.46 | 14,396,700 | — | — |
| 2017-02-27 | $84.68 | $92.26 | 2,360,300 | — | — |
| 2017-02-24 | $84.43 | $91.98 | 1,284,200 | — | — |
| 2017-02-23 | $84.07 | $91.59 | 1,394,900 | — | — |
| 2017-02-22 | $84.09 | $91.61 | 1,434,800 | — | — |
| 2017-02-21 | $84.67 | $92.25 | 1,844,000 | — | — |
| 2017-02-17 | $84.47 | $92.03 | 1,282,000 | — | — |
| 2017-02-16 | $83.12 | $90.56 | 1,438,600 | — | — |
| 2017-02-15 | $84.90 | $92.50 | 1,860,100 | — | — |
| 2017-02-14 | $82.13 | $89.48 | 1,498,000 | — | — |
| 2017-02-13 | $80.16 | $87.33 | 869,500 | — | — |
| 2017-02-10 | $79.40 | $86.50 | 1,043,100 | — | — |
| 2017-02-09 | $79.44 | $86.55 | 1,651,500 | — | — |
| 2017-02-08 | $77.93 | $84.90 | 2,046,900 | — | — |
| 2017-02-07 | $77.76 | $84.72 | 2,378,300 | — | — |
| 2017-02-06 | $78.08 | $85.07 | 1,486,600 | — | — |
| 2017-02-03 | $77.99 | $84.97 | 1,972,200 | — | — |
| 2017-02-02 | $78.42 | $85.44 | 2,336,300 | — | — |
| 2017-02-01 | $76.77 | $83.64 | 1,171,000 | — | — |
| 2017-01-31 | $76.15 | $82.96 | 1,657,500 | — | — |
| 2017-01-30 | $74.40 | $81.06 | 1,916,100 | — | — |
| 2017-01-27 | $73.90 | $80.51 | 1,424,100 | — | — |
| 2017-01-26 | $72.39 | $78.87 | 1,096,300 | — | — |
| 2017-01-25 | $72.80 | $79.31 | 1,464,600 | — | — |
| 2017-01-24 | $71.92 | $78.36 | 1,669,500 | — | — |
| 2017-01-23 | $73.48 | $80.06 | 3,377,300 | — | — |
| 2017-01-20 | $75.06 | $81.78 | 2,272,100 | — | — |
| 2017-01-19 | $76.47 | $83.31 | 2,766,400 | — | — |
| 2017-01-18 | $76.46 | $83.30 | 1,345,700 | — | — |
| 2017-01-17 | $76.55 | $83.40 | 1,566,400 | — | — |
| 2017-01-13 | $77.80 | $84.76 | 1,527,300 | — | — |
| 2017-01-12 | $78.18 | $85.18 | 2,264,100 | — | — |
| 2017-01-11 | $77.88 | $84.85 | 6,215,700 | — | — |
| 2017-01-10 | $83.65 | $91.14 | 1,214,400 | — | — |
| 2017-01-09 | $85.43 | $93.07 | 919,900 | — | — |
| 2017-01-06 | $85.25 | $92.88 | 1,150,200 | — | — |
| 2017-01-05 | $86.53 | $94.27 | 1,165,400 | — | — |
| 2017-01-04 | $87.23 | $95.04 | 1,633,800 | — | — |
| 2017-01-03 | $86.50 | $94.24 | 1,622,000 | — | — |