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
- 1981-06-09 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 | $82.12 | $99.14 | 821,900 | — | — |
| 2017-12-28 | $82.05 | $99.06 | 2,661,400 | — | — |
| 2017-12-27 | $86.73 | $104.71 | 481,300 | — | — |
| 2017-12-26 | $87.65 | $105.82 | 280,200 | — | — |
| 2017-12-22 | $86.56 | $104.51 | 251,800 | — | — |
| 2017-12-21 | $85.88 | $103.68 | 271,600 | — | — |
| 2017-12-20 | $85.85 | $103.65 | 660,600 | — | — |
| 2017-12-19 | $84.47 | $101.98 | 559,500 | — | — |
| 2017-12-18 | $84.52 | $102.04 | 379,300 | — | — |
| 2017-12-15 | $84.07 | $101.50 | 1,265,500 | — | — |
| 2017-12-14 | $84.64 | $102.19 | 395,700 | — | — |
| 2017-12-13 | $84.66 | $102.21 | 427,100 | — | — |
| 2017-12-12 | $83.43 | $100.73 | 588,200 | — | — |
| 2017-12-11 | $83.61 | $100.94 | 400,600 | — | — |
| 2017-12-08 | $83.15 | $100.39 | 425,200 | — | — |
| 2017-12-07 | $81.79 | $98.75 | 534,600 | — | — |
| 2017-12-06 | $81.43 | $98.31 | 357,300 | — | — |
| 2017-12-05 | $81.67 | $98.60 | 408,100 | — | — |
| 2017-12-04 | $82.08 | $99.10 | 351,200 | — | — |
| 2017-12-01 | $82.86 | $100.04 | 448,200 | — | — |
| 2017-11-30 | $82.72 | $99.87 | 504,500 | — | — |
| 2017-11-29 | $82.00 | $99.00 | 656,500 | — | — |
| 2017-11-28 | $85.12 | $102.77 | 355,100 | — | — |
| 2017-11-27 | $86.38 | $104.29 | 273,600 | — | — |
| 2017-11-24 | $86.81 | $104.81 | 126,700 | — | — |
| 2017-11-22 | $87.24 | $105.33 | 223,300 | — | — |
| 2017-11-21 | $86.92 | $104.94 | 391,200 | — | — |
| 2017-11-20 | $85.35 | $103.04 | 236,400 | — | — |
| 2017-11-17 | $85.38 | $103.08 | 422,000 | — | — |
| 2017-11-16 | $85.66 | $103.42 | 333,900 | — | — |
| 2017-11-15 | $85.13 | $102.78 | 367,900 | — | — |
| 2017-11-14 | $85.96 | $103.78 | 405,600 | — | — |
| 2017-11-13 | $86.39 | $104.30 | 320,800 | — | — |
| 2017-11-10 | $85.61 | $103.36 | 492,900 | — | — |
| 2017-11-09 | $87.59 | $105.75 | 515,400 | — | — |
| 2017-11-08 | $89.21 | $107.70 | 562,200 | — | — |
| 2017-11-07 | $89.05 | $107.51 | 352,700 | — | — |
| 2017-11-06 | $88.80 | $107.21 | 491,500 | — | — |
| 2017-11-03 | $86.00 | $103.83 | 435,600 | — | — |
| 2017-11-02 | $86.63 | $104.59 | 657,700 | — | — |
| 2017-11-01 | $83.35 | $100.63 | 500,400 | — | — |
| 2017-10-31 | $84.11 | $101.55 | 374,400 | — | — |
| 2017-10-30 | $84.97 | $102.59 | 398,400 | — | — |
| 2017-10-27 | $84.77 | $102.34 | 448,100 | — | — |
| 2017-10-26 | $84.08 | $101.51 | 601,800 | — | — |
| 2017-10-25 | $86.48 | $104.41 | 377,300 | — | — |
| 2017-10-24 | $86.39 | $104.30 | 331,900 | — | — |
| 2017-10-23 | $86.34 | $104.24 | 422,500 | — | — |
| 2017-10-20 | $86.74 | $104.72 | 352,300 | — | — |
| 2017-10-19 | $87.71 | $105.89 | 292,700 | — | — |
| 2017-10-18 | $87.51 | $105.65 | 241,200 | — | — |
| 2017-10-17 | $87.59 | $105.75 | 303,800 | — | — |
| 2017-10-16 | $87.60 | $105.76 | 439,500 | — | — |
| 2017-10-13 | $88.22 | $106.51 | 324,500 | — | — |
| 2017-10-12 | $88.81 | $107.22 | 417,700 | — | — |
| 2017-10-11 | $88.35 | $106.67 | 524,900 | — | — |
| 2017-10-10 | $88.87 | $107.29 | 485,500 | — | — |
| 2017-10-09 | $89.03 | $107.49 | 525,400 | — | — |
| 2017-10-06 | $87.85 | $106.06 | 419,400 | — | — |
| 2017-10-05 | $86.40 | $104.31 | 558,900 | — | — |
| 2017-10-04 | $86.59 | $104.25 | 386,500 | — | — |
| 2017-10-03 | $86.14 | $103.71 | 489,400 | — | — |
| 2017-10-02 | $86.16 | $103.73 | 382,900 | — | — |
| 2017-09-29 | $86.04 | $103.59 | 422,100 | — | — |
| 2017-09-28 | $86.46 | $104.10 | 369,700 | — | — |
| 2017-09-27 | $86.47 | $104.11 | 435,900 | — | — |
| 2017-09-26 | $87.93 | $105.86 | 337,200 | — | — |
| 2017-09-25 | $89.41 | $107.65 | 420,100 | — | — |
| 2017-09-22 | $89.66 | $107.95 | 417,800 | — | — |
| 2017-09-21 | $89.43 | $107.67 | 474,000 | — | — |
| 2017-09-20 | $90.31 | $108.73 | 677,900 | — | — |
| 2017-09-19 | $91.48 | $110.14 | 472,200 | — | — |
| 2017-09-18 | $90.47 | $108.92 | 547,700 | — | — |
| 2017-09-15 | $89.70 | $108.00 | 711,000 | — | — |
| 2017-09-14 | $90.19 | $108.59 | 477,800 | — | — |
| 2017-09-13 | $90.49 | $108.95 | 531,300 | — | — |
| 2017-09-12 | $92.64 | $111.54 | 313,600 | — | — |
| 2017-09-11 | $91.64 | $110.33 | 662,800 | — | — |
| 2017-09-08 | $92.85 | $111.79 | 321,300 | — | — |
| 2017-09-07 | $92.98 | $111.94 | 545,600 | — | — |
| 2017-09-06 | $92.25 | $111.07 | 440,100 | — | — |
| 2017-09-05 | $94.24 | $113.46 | 481,500 | — | — |
| 2017-09-01 | $92.86 | $111.80 | 392,400 | — | — |
| 2017-08-31 | $93.28 | $112.31 | 639,000 | — | — |
| 2017-08-30 | $90.92 | $109.46 | 432,000 | — | — |
| 2017-08-29 | $92.48 | $111.34 | 547,400 | — | — |
| 2017-08-28 | $92.11 | $110.90 | 788,500 | — | — |
| 2017-08-25 | $88.74 | $106.84 | 367,300 | — | — |
| 2017-08-24 | $88.00 | $105.95 | 547,600 | — | — |
| 2017-08-23 | $87.42 | $105.25 | 284,600 | — | — |
| 2017-08-22 | $86.77 | $104.47 | 319,700 | — | — |
| 2017-08-21 | $86.99 | $104.73 | 663,700 | — | — |
| 2017-08-18 | $86.25 | $103.84 | 532,200 | — | — |
| 2017-08-17 | $87.01 | $104.76 | 388,600 | — | — |
| 2017-08-16 | $87.34 | $105.15 | 543,600 | — | — |
| 2017-08-15 | $85.78 | $103.28 | 363,800 | — | — |
| 2017-08-14 | $86.38 | $104.00 | 508,000 | — | — |
| 2017-08-11 | $87.23 | $105.02 | 472,500 | — | — |
| 2017-08-10 | $86.74 | $104.43 | 951,900 | — | — |
| 2017-08-09 | $84.94 | $102.27 | 472,900 | — | — |
| 2017-08-08 | $84.53 | $101.77 | 582,000 | — | — |
| 2017-08-07 | $84.95 | $102.28 | 433,000 | — | — |
| 2017-08-04 | $85.27 | $102.66 | 488,600 | — | — |
| 2017-08-03 | $86.71 | $104.40 | 364,900 | — | — |
| 2017-08-02 | $86.70 | $104.38 | 490,600 | — | — |
| 2017-08-01 | $87.24 | $105.03 | 542,200 | — | — |
| 2017-07-31 | $86.66 | $104.34 | 358,100 | — | — |
| 2017-07-28 | $86.61 | $104.28 | 471,100 | — | — |
| 2017-07-27 | $85.62 | $103.08 | 557,700 | — | — |
| 2017-07-26 | $86.16 | $103.73 | 605,500 | — | — |
| 2017-07-25 | $84.27 | $101.46 | 944,800 | — | — |
| 2017-07-24 | $84.47 | $101.70 | 507,000 | — | — |
| 2017-07-21 | $83.97 | $101.10 | 744,800 | — | — |
| 2017-07-20 | $83.46 | $100.48 | 608,600 | — | — |
| 2017-07-19 | $82.74 | $99.62 | 464,900 | — | — |
| 2017-07-18 | $82.67 | $99.53 | 540,600 | — | — |
| 2017-07-17 | $81.59 | $98.23 | 717,400 | — | — |
| 2017-07-14 | $80.89 | $97.39 | 720,600 | — | — |
| 2017-07-13 | $78.39 | $94.38 | 460,500 | — | — |
| 2017-07-12 | $79.17 | $95.32 | 582,500 | — | — |
| 2017-07-11 | $79.29 | $95.46 | 371,600 | — | — |
| 2017-07-10 | $78.25 | $94.21 | 778,100 | — | — |
| 2017-07-07 | $77.06 | $92.78 | 584,000 | — | — |
| 2017-07-06 | $77.33 | $93.10 | 371,000 | — | — |
| 2017-07-05 | $77.64 | $93.48 | 573,800 | — | — |
| 2017-07-03 | $77.11 | $92.55 | 300,800 | — | — |
| 2017-06-30 | $78.17 | $93.82 | 535,200 | — | — |
| 2017-06-29 | $76.85 | $92.24 | 555,700 | — | — |
| 2017-06-28 | $79.05 | $94.88 | 511,400 | — | — |
| 2017-06-27 | $77.92 | $93.52 | 574,200 | — | — |
| 2017-06-26 | $77.88 | $93.47 | 298,100 | — | — |
| 2017-06-23 | $77.82 | $93.40 | 882,200 | — | — |
| 2017-06-22 | $77.15 | $92.60 | 335,300 | — | — |
| 2017-06-21 | $76.31 | $91.59 | 310,600 | — | — |
| 2017-06-20 | $75.02 | $90.04 | 283,000 | — | — |
| 2017-06-19 | $75.34 | $90.42 | 399,400 | — | — |
| 2017-06-16 | $75.03 | $90.05 | 956,800 | — | — |
| 2017-06-15 | $75.45 | $90.56 | 639,700 | — | — |
| 2017-06-14 | $76.11 | $91.35 | 748,500 | — | — |
| 2017-06-13 | $78.17 | $93.82 | 559,500 | — | — |
| 2017-06-12 | $77.01 | $92.43 | 504,700 | — | — |
| 2017-06-09 | $77.74 | $93.31 | 454,500 | — | — |
| 2017-06-08 | $79.63 | $95.57 | 602,200 | — | — |
| 2017-06-07 | $79.11 | $94.95 | 624,100 | — | — |
| 2017-06-06 | $80.38 | $96.47 | 546,100 | — | — |
| 2017-06-05 | $79.20 | $95.06 | 319,700 | — | — |
| 2017-06-02 | $79.80 | $95.78 | 381,300 | — | — |
| 2017-06-01 | $79.86 | $95.85 | 538,300 | — | — |
| 2017-05-31 | $80.42 | $96.52 | 503,500 | — | — |
| 2017-05-30 | $80.30 | $96.38 | 461,500 | — | — |
| 2017-05-26 | $80.75 | $96.92 | 344,900 | — | — |
| 2017-05-25 | $79.97 | $95.98 | 389,400 | — | — |
| 2017-05-24 | $79.70 | $95.66 | 502,300 | — | — |
| 2017-05-23 | $79.17 | $95.02 | 524,700 | — | — |
| 2017-05-22 | $79.82 | $95.80 | 424,600 | — | — |
| 2017-05-19 | $78.80 | $94.58 | 619,700 | — | — |
| 2017-05-18 | $78.08 | $93.71 | 644,900 | — | — |
| 2017-05-17 | $79.95 | $95.96 | 737,500 | — | — |
| 2017-05-16 | $78.55 | $94.28 | 476,100 | — | — |
| 2017-05-15 | $77.57 | $93.10 | 619,000 | — | — |
| 2017-05-12 | $77.06 | $92.49 | 871,900 | — | — |
| 2017-05-11 | $75.29 | $90.36 | 988,000 | — | — |
| 2017-05-10 | $70.49 | $84.60 | 613,500 | — | — |
| 2017-05-09 | $70.34 | $84.42 | 450,100 | — | — |
| 2017-05-08 | $70.14 | $84.18 | 520,100 | — | — |
| 2017-05-05 | $69.91 | $83.91 | 516,000 | — | — |
| 2017-05-04 | $67.85 | $81.43 | 632,800 | — | — |
| 2017-05-03 | $68.84 | $82.62 | 614,000 | — | — |
| 2017-05-02 | $69.58 | $83.51 | 498,000 | — | — |
| 2017-05-01 | $69.10 | $82.94 | 579,100 | — | — |
| 2017-04-28 | $70.68 | $84.83 | 655,000 | — | — |
| 2017-04-27 | $69.41 | $83.31 | 679,100 | — | — |
| 2017-04-26 | $70.30 | $84.38 | 817,500 | — | — |
| 2017-04-25 | $70.39 | $84.48 | 888,600 | — | — |
| 2017-04-24 | $72.44 | $86.94 | 626,400 | — | — |
| 2017-04-21 | $72.40 | $86.90 | 567,000 | — | — |
| 2017-04-20 | $72.68 | $87.23 | 664,700 | — | — |
| 2017-04-19 | $73.26 | $87.93 | 714,000 | — | — |
| 2017-04-18 | $75.28 | $90.35 | 656,300 | — | — |
| 2017-04-17 | $74.81 | $89.79 | 345,000 | — | — |
| 2017-04-13 | $74.53 | $89.45 | 639,800 | — | — |
| 2017-04-12 | $74.61 | $89.55 | 420,800 | — | — |
| 2017-04-11 | $74.73 | $89.69 | 731,000 | — | — |
| 2017-04-10 | $72.19 | $86.64 | 442,600 | — | — |
| 2017-04-07 | $72.07 | $86.50 | 559,500 | — | — |
| 2017-04-06 | $71.47 | $85.78 | 418,200 | — | — |
| 2017-04-05 | $70.41 | $84.51 | 521,700 | — | — |
| 2017-04-04 | $71.45 | $85.47 | 537,600 | — | — |
| 2017-04-03 | $70.25 | $84.03 | 532,000 | — | — |
| 2017-03-31 | $70.05 | $83.79 | 607,300 | — | — |
| 2017-03-30 | $69.23 | $82.81 | 514,100 | — | — |
| 2017-03-29 | $69.30 | $82.90 | 506,700 | — | — |
| 2017-03-28 | $68.34 | $81.75 | 617,000 | — | — |
| 2017-03-27 | $68.86 | $82.37 | 582,100 | — | — |
| 2017-03-24 | $67.23 | $80.42 | 438,000 | — | — |
| 2017-03-23 | $67.15 | $80.32 | 758,900 | — | — |
| 2017-03-22 | $67.48 | $80.72 | 782,400 | — | — |
| 2017-03-21 | $66.72 | $79.81 | 854,400 | — | — |
| 2017-03-20 | $65.19 | $77.98 | 594,900 | — | — |
| 2017-03-17 | $64.84 | $77.56 | 1,365,700 | — | — |
| 2017-03-16 | $64.80 | $77.51 | 453,500 | — | — |
| 2017-03-15 | $65.05 | $77.81 | 659,500 | — | — |
| 2017-03-14 | $61.78 | $73.90 | 462,600 | — | — |
| 2017-03-13 | $63.03 | $75.40 | 373,700 | — | — |
| 2017-03-10 | $62.95 | $75.30 | 467,400 | — | — |
| 2017-03-09 | $61.45 | $73.51 | 452,800 | — | — |
| 2017-03-08 | $62.18 | $74.38 | 850,700 | — | — |
| 2017-03-07 | $62.20 | $74.40 | 854,700 | — | — |
| 2017-03-06 | $63.39 | $75.83 | 450,300 | — | — |
| 2017-03-03 | $65.43 | $78.27 | 718,200 | — | — |
| 2017-03-02 | $64.58 | $77.25 | 683,000 | — | — |
| 2017-03-01 | $66.89 | $80.01 | 624,900 | — | — |
| 2017-02-28 | $66.05 | $79.01 | 687,800 | — | — |
| 2017-02-27 | $66.26 | $79.26 | 735,100 | — | — |
| 2017-02-24 | $68.33 | $81.74 | 496,600 | — | — |
| 2017-02-23 | $68.82 | $82.32 | 818,400 | — | — |
| 2017-02-22 | $68.83 | $82.33 | 693,900 | — | — |
| 2017-02-21 | $71.01 | $84.94 | 534,000 | — | — |
| 2017-02-17 | $69.95 | $83.67 | 781,900 | — | — |
| 2017-02-16 | $71.29 | $85.28 | 696,300 | — | — |
| 2017-02-15 | $71.15 | $85.11 | 573,400 | — | — |
| 2017-02-14 | $71.28 | $85.26 | 446,100 | — | — |
| 2017-02-13 | $71.45 | $85.47 | 336,800 | — | — |
| 2017-02-10 | $71.53 | $85.56 | 485,500 | — | — |
| 2017-02-09 | $70.04 | $83.78 | 502,800 | — | — |
| 2017-02-08 | $71.36 | $85.36 | 590,500 | — | — |
| 2017-02-07 | $70.92 | $84.83 | 461,200 | — | — |
| 2017-02-06 | $71.60 | $85.65 | 770,800 | — | — |
| 2017-02-03 | $69.94 | $83.66 | 726,800 | — | — |
| 2017-02-02 | $70.83 | $84.73 | 857,300 | — | — |
| 2017-02-01 | $71.44 | $85.46 | 511,600 | — | — |
| 2017-01-31 | $72.17 | $86.33 | 524,800 | — | — |
| 2017-01-30 | $69.70 | $83.37 | 469,400 | — | — |
| 2017-01-27 | $70.48 | $84.31 | 329,300 | — | — |
| 2017-01-26 | $69.58 | $83.23 | 484,100 | — | — |
| 2017-01-25 | $71.62 | $85.67 | 577,600 | — | — |
| 2017-01-24 | $71.69 | $85.75 | 625,400 | — | — |
| 2017-01-23 | $70.31 | $84.10 | 847,300 | — | — |
| 2017-01-20 | $68.78 | $82.27 | 533,200 | — | — |
| 2017-01-19 | $68.17 | $81.54 | 438,300 | — | — |
| 2017-01-18 | $68.12 | $81.48 | 492,900 | — | — |
| 2017-01-17 | $68.38 | $81.80 | 555,100 | — | — |
| 2017-01-13 | $67.18 | $80.36 | 438,700 | — | — |
| 2017-01-12 | $66.57 | $79.63 | 528,700 | — | — |
| 2017-01-11 | $66.67 | $79.75 | 452,300 | — | — |
| 2017-01-10 | $66.99 | $80.13 | 514,300 | — | — |
| 2017-01-09 | $65.85 | $78.77 | 523,300 | — | — |
| 2017-01-06 | $65.51 | $78.36 | 599,900 | — | — |
| 2017-01-05 | $67.15 | $80.32 | 963,600 | — | — |
| 2017-01-04 | $64.96 | $77.70 | 763,300 | — | — |
| 2017-01-03 | $64.63 | $77.02 | 843,600 | — | — |