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
- 1988-07-14 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 | $56.55 | $80.09 | 2,422,000 | — | — |
| 2017-12-28 | $55.92 | $79.19 | 1,152,400 | — | — |
| 2017-12-27 | $56.63 | $80.20 | 1,260,800 | — | — |
| 2017-12-26 | $57.74 | $81.77 | 2,197,400 | — | — |
| 2017-12-22 | $56.60 | $80.16 | 1,671,200 | — | — |
| 2017-12-21 | $55.75 | $78.95 | 1,660,800 | — | — |
| 2017-12-20 | $54.11 | $76.63 | 1,358,300 | — | — |
| 2017-12-19 | $53.25 | $75.41 | 2,337,900 | — | — |
| 2017-12-18 | $54.92 | $77.78 | 1,873,500 | — | — |
| 2017-12-15 | $53.75 | $76.12 | 3,989,800 | — | — |
| 2017-12-14 | $53.26 | $75.43 | 1,439,800 | — | — |
| 2017-12-13 | $53.89 | $76.32 | 2,067,500 | — | — |
| 2017-12-12 | $53.02 | $75.09 | 1,517,100 | — | — |
| 2017-12-11 | $52.76 | $74.72 | 1,516,200 | — | — |
| 2017-12-08 | $53.22 | $75.37 | 2,415,100 | — | — |
| 2017-12-07 | $51.31 | $72.67 | 1,374,200 | — | — |
| 2017-12-06 | $50.92 | $72.11 | 1,722,500 | — | — |
| 2017-12-05 | $50.43 | $71.42 | 1,962,800 | — | — |
| 2017-12-04 | $50.13 | $70.99 | 3,374,000 | — | — |
| 2017-12-01 | $51.99 | $73.63 | 2,729,500 | — | — |
| 2017-11-30 | $52.29 | $74.05 | 5,203,900 | — | — |
| 2017-11-29 | $52.38 | $74.18 | 3,211,400 | — | — |
| 2017-11-28 | $53.09 | $75.19 | 2,919,400 | — | — |
| 2017-11-27 | $52.25 | $74.00 | 4,214,500 | — | — |
| 2017-11-24 | $49.80 | $70.53 | 3,760,900 | — | — |
| 2017-11-22 | $53.01 | $75.07 | 10,380,300 | — | — |
| 2017-11-21 | $52.79 | $74.76 | 18,604,100 | — | — |
| 2017-11-20 | $75.84 | $107.41 | 2,826,700 | — | — |
| 2017-11-17 | $76.58 | $108.45 | 2,848,700 | — | — |
| 2017-11-16 | $74.20 | $105.08 | 1,787,900 | — | — |
| 2017-11-15 | $73.77 | $104.47 | 2,677,400 | — | — |
| 2017-11-14 | $72.41 | $102.55 | 2,635,300 | — | — |
| 2017-11-13 | $69.49 | $98.41 | 1,490,700 | — | — |
| 2017-11-10 | $70.81 | $100.28 | 1,346,400 | — | — |
| 2017-11-09 | $70.85 | $100.34 | 2,530,600 | — | — |
| 2017-11-08 | $67.29 | $95.30 | 1,101,700 | — | — |
| 2017-11-07 | $66.83 | $94.65 | 1,447,200 | — | — |
| 2017-11-06 | $67.50 | $95.59 | 1,636,700 | — | — |
| 2017-11-03 | $65.39 | $92.61 | 1,985,400 | — | — |
| 2017-11-02 | $66.39 | $94.02 | 1,662,000 | — | — |
| 2017-11-01 | $66.47 | $94.14 | 1,724,600 | — | — |
| 2017-10-31 | $65.57 | $92.86 | 1,418,500 | — | — |
| 2017-10-30 | $64.36 | $91.15 | 1,268,100 | — | — |
| 2017-10-27 | $66.76 | $94.55 | 1,274,000 | — | — |
| 2017-10-26 | $65.84 | $93.24 | 911,700 | — | — |
| 2017-10-25 | $65.50 | $92.32 | 1,048,300 | — | — |
| 2017-10-24 | $66.52 | $93.76 | 1,297,800 | — | — |
| 2017-10-23 | $65.20 | $91.90 | 2,077,300 | — | — |
| 2017-10-20 | $65.96 | $92.97 | 2,256,700 | — | — |
| 2017-10-19 | $62.91 | $88.67 | 1,383,700 | — | — |
| 2017-10-18 | $61.45 | $86.61 | 1,035,100 | — | — |
| 2017-10-17 | $61.18 | $86.23 | 1,061,300 | — | — |
| 2017-10-16 | $60.60 | $85.42 | 1,029,200 | — | — |
| 2017-10-13 | $60.01 | $84.58 | 1,607,300 | — | — |
| 2017-10-12 | $61.59 | $86.81 | 2,178,500 | — | — |
| 2017-10-11 | $64.09 | $90.34 | 1,215,600 | — | — |
| 2017-10-10 | $66.45 | $93.66 | 918,600 | — | — |
| 2017-10-09 | $65.56 | $92.41 | 751,100 | — | — |
| 2017-10-06 | $67.32 | $94.89 | 970,800 | — | — |
| 2017-10-05 | $67.65 | $95.35 | 1,000,100 | — | — |
| 2017-10-04 | $66.88 | $94.27 | 1,241,300 | — | — |
| 2017-10-03 | $67.63 | $95.33 | 1,181,800 | — | — |
| 2017-10-02 | $66.13 | $93.21 | 1,058,500 | — | — |
| 2017-09-29 | $66.55 | $93.80 | 753,200 | — | — |
| 2017-09-28 | $67.10 | $94.58 | 857,800 | — | — |
| 2017-09-27 | $66.55 | $93.80 | 1,535,100 | — | — |
| 2017-09-26 | $65.45 | $92.25 | 1,351,900 | — | — |
| 2017-09-25 | $65.69 | $92.59 | 1,094,500 | — | — |
| 2017-09-22 | $64.39 | $90.76 | 759,200 | — | — |
| 2017-09-21 | $64.58 | $91.03 | 1,082,000 | — | — |
| 2017-09-20 | $64.91 | $91.49 | 1,986,200 | — | — |
| 2017-09-19 | $67.10 | $94.58 | 1,571,500 | — | — |
| 2017-09-18 | $67.50 | $95.14 | 1,313,700 | — | — |
| 2017-09-15 | $69.75 | $98.31 | 2,703,300 | — | — |
| 2017-09-14 | $68.88 | $97.09 | 1,727,000 | — | — |
| 2017-09-13 | $68.73 | $96.88 | 1,391,700 | — | — |
| 2017-09-12 | $68.30 | $96.27 | 2,163,500 | — | — |
| 2017-09-11 | $66.24 | $93.37 | 1,468,700 | — | — |
| 2017-09-08 | $65.49 | $92.31 | 1,179,000 | — | — |
| 2017-09-07 | $64.89 | $91.46 | 1,579,600 | — | — |
| 2017-09-06 | $65.67 | $92.56 | 1,490,600 | — | — |
| 2017-09-05 | $64.56 | $91.00 | 1,702,600 | — | — |
| 2017-09-01 | $64.36 | $90.72 | 1,516,700 | — | — |
| 2017-08-31 | $63.07 | $88.90 | 1,372,900 | — | — |
| 2017-08-30 | $62.92 | $88.69 | 1,361,000 | — | — |
| 2017-08-29 | $62.77 | $88.47 | 1,882,600 | — | — |
| 2017-08-28 | $62.69 | $88.36 | 2,379,200 | — | — |
| 2017-08-25 | $62.68 | $88.35 | 5,573,400 | — | — |
| 2017-08-24 | $60.54 | $85.33 | 12,460,400 | — | — |
| 2017-08-23 | $51.89 | $73.14 | 3,010,800 | — | — |
| 2017-08-22 | $52.15 | $73.51 | 1,769,200 | — | — |
| 2017-08-21 | $52.82 | $74.45 | 1,498,600 | — | — |
| 2017-08-18 | $53.59 | $75.54 | 1,167,600 | — | — |
| 2017-08-17 | $54.10 | $76.25 | 2,028,000 | — | — |
| 2017-08-16 | $53.89 | $75.96 | 1,358,900 | — | — |
| 2017-08-15 | $53.57 | $75.51 | 2,555,900 | — | — |
| 2017-08-14 | $56.30 | $79.36 | 1,207,800 | — | — |
| 2017-08-11 | $56.54 | $79.69 | 1,477,400 | — | — |
| 2017-08-10 | $55.65 | $78.44 | 2,136,100 | — | — |
| 2017-08-09 | $60.25 | $84.92 | 1,547,000 | — | — |
| 2017-08-08 | $62.00 | $87.39 | 1,181,300 | — | — |
| 2017-08-07 | $61.97 | $87.35 | 868,200 | — | — |
| 2017-08-04 | $60.86 | $85.78 | 1,046,900 | — | — |
| 2017-08-03 | $59.93 | $84.47 | 884,400 | — | — |
| 2017-08-02 | $58.88 | $82.99 | 794,300 | — | — |
| 2017-08-01 | $61.39 | $86.53 | 716,100 | — | — |
| 2017-07-31 | $61.16 | $86.21 | 647,200 | — | — |
| 2017-07-28 | $61.51 | $86.70 | 693,700 | — | — |
| 2017-07-27 | $62.33 | $87.85 | 1,158,900 | — | — |
| 2017-07-26 | $60.89 | $85.83 | 1,014,200 | — | — |
| 2017-07-25 | $61.47 | $86.21 | 2,003,500 | — | — |
| 2017-07-24 | $58.27 | $81.72 | 870,400 | — | — |
| 2017-07-21 | $58.75 | $82.39 | 713,700 | — | — |
| 2017-07-20 | $58.78 | $82.43 | 1,079,000 | — | — |
| 2017-07-19 | $58.42 | $81.93 | 1,099,600 | — | — |
| 2017-07-18 | $57.11 | $80.09 | 1,791,000 | — | — |
| 2017-07-17 | $58.56 | $82.12 | 1,861,100 | — | — |
| 2017-07-14 | $59.88 | $83.98 | 1,694,700 | — | — |
| 2017-07-13 | $60.52 | $84.87 | 1,352,700 | — | — |
| 2017-07-12 | $59.09 | $82.87 | 1,151,600 | — | — |
| 2017-07-11 | $60.11 | $84.30 | 1,688,400 | — | — |
| 2017-07-10 | $60.93 | $85.45 | 1,168,100 | — | — |
| 2017-07-07 | $62.04 | $87.00 | 1,294,600 | — | — |
| 2017-07-06 | $61.57 | $86.35 | 1,467,100 | — | — |
| 2017-07-05 | $64.09 | $89.88 | 1,221,100 | — | — |
| 2017-07-03 | $63.54 | $89.11 | 1,052,400 | — | — |
| 2017-06-30 | $63.24 | $88.69 | 1,299,800 | — | — |
| 2017-06-29 | $63.70 | $89.33 | 1,608,100 | — | — |
| 2017-06-28 | $63.05 | $88.42 | 2,051,200 | — | — |
| 2017-06-27 | $63.00 | $88.35 | 2,424,800 | — | — |
| 2017-06-26 | $60.25 | $84.49 | 1,150,300 | — | — |
| 2017-06-23 | $58.41 | $81.91 | 2,735,100 | — | — |
| 2017-06-22 | $56.98 | $79.91 | 1,311,800 | — | — |
| 2017-06-21 | $56.20 | $78.81 | 2,324,600 | — | — |
| 2017-06-20 | $59.50 | $83.44 | 2,060,200 | — | — |
| 2017-06-19 | $60.85 | $85.34 | 1,837,900 | — | — |
| 2017-06-16 | $60.44 | $84.76 | 2,190,000 | — | — |
| 2017-06-15 | $59.91 | $84.02 | 1,829,600 | — | — |
| 2017-06-14 | $59.97 | $84.10 | 2,088,300 | — | — |
| 2017-06-13 | $59.16 | $82.97 | 2,928,000 | — | — |
| 2017-06-12 | $59.89 | $83.99 | 2,796,900 | — | — |
| 2017-06-09 | $59.49 | $83.43 | 2,999,900 | — | — |
| 2017-06-08 | $56.97 | $79.89 | 2,435,000 | — | — |
| 2017-06-07 | $56.11 | $78.69 | 3,573,400 | — | — |
| 2017-06-06 | $53.95 | $75.66 | 3,156,300 | — | — |
| 2017-06-05 | $52.87 | $74.14 | 2,491,400 | — | — |
| 2017-06-02 | $53.01 | $74.34 | 2,279,200 | — | — |
| 2017-06-01 | $52.41 | $73.50 | 5,145,900 | — | — |
| 2017-05-31 | $48.10 | $67.46 | 4,064,200 | — | — |
| 2017-05-30 | $47.88 | $67.15 | 4,691,000 | — | — |
| 2017-05-26 | $49.31 | $69.15 | 4,941,900 | — | — |
| 2017-05-25 | $50.30 | $70.54 | 9,345,800 | — | — |
| 2017-05-24 | $54.53 | $76.47 | 4,380,700 | — | — |
| 2017-05-23 | $58.38 | $81.87 | 1,224,500 | — | — |
| 2017-05-22 | $59.77 | $83.82 | 1,447,000 | — | — |
| 2017-05-19 | $58.65 | $82.25 | 1,377,700 | — | — |
| 2017-05-18 | $59.33 | $83.20 | 1,122,500 | — | — |
| 2017-05-17 | $58.90 | $82.60 | 1,915,900 | — | — |
| 2017-05-16 | $58.52 | $82.07 | 1,327,300 | — | — |
| 2017-05-15 | $60.19 | $84.41 | 1,300,700 | — | — |
| 2017-05-12 | $60.13 | $84.33 | 1,030,700 | — | — |
| 2017-05-11 | $61.68 | $86.50 | 1,065,100 | — | — |
| 2017-05-10 | $63.04 | $88.41 | 1,327,300 | — | — |
| 2017-05-09 | $64.95 | $91.09 | 651,200 | — | — |
| 2017-05-08 | $64.46 | $90.40 | 712,300 | — | — |
| 2017-05-05 | $65.01 | $91.17 | 1,344,300 | — | — |
| 2017-05-04 | $63.90 | $89.61 | 516,000 | — | — |
| 2017-05-03 | $65.01 | $91.17 | 701,800 | — | — |
| 2017-05-02 | $65.68 | $92.11 | 1,013,000 | — | — |
| 2017-05-01 | $65.40 | $91.72 | 1,228,200 | — | — |
| 2017-04-28 | $65.84 | $92.33 | 909,900 | — | — |
| 2017-04-27 | $66.27 | $92.94 | 574,200 | — | — |
| 2017-04-26 | $67.32 | $94.41 | 629,900 | — | — |
| 2017-04-25 | $66.87 | $93.34 | 823,200 | — | — |
| 2017-04-24 | $66.10 | $92.27 | 588,700 | — | — |
| 2017-04-21 | $66.14 | $92.32 | 713,400 | — | — |
| 2017-04-20 | $67.41 | $94.10 | 685,900 | — | — |
| 2017-04-19 | $66.17 | $92.37 | 621,400 | — | — |
| 2017-04-18 | $65.86 | $91.93 | 897,100 | — | — |
| 2017-04-17 | $66.92 | $93.41 | 684,700 | — | — |
| 2017-04-13 | $66.67 | $93.06 | 661,800 | — | — |
| 2017-04-12 | $67.05 | $93.60 | 701,100 | — | — |
| 2017-04-11 | $67.96 | $94.87 | 701,600 | — | — |
| 2017-04-10 | $68.64 | $95.81 | 805,400 | — | — |
| 2017-04-07 | $68.18 | $95.17 | 763,600 | — | — |
| 2017-04-06 | $67.50 | $94.22 | 1,017,800 | — | — |
| 2017-04-05 | $66.47 | $92.79 | 1,107,500 | — | — |
| 2017-04-04 | $66.22 | $92.44 | 1,488,500 | — | — |
| 2017-04-03 | $68.09 | $95.05 | 1,517,400 | — | — |
| 2017-03-31 | $69.27 | $96.69 | 1,656,700 | — | — |
| 2017-03-30 | $70.67 | $98.65 | 924,400 | — | — |
| 2017-03-29 | $71.03 | $99.15 | 1,031,600 | — | — |
| 2017-03-28 | $70.46 | $98.36 | 1,078,400 | — | — |
| 2017-03-27 | $69.66 | $97.24 | 2,080,100 | — | — |
| 2017-03-24 | $68.27 | $95.30 | 1,231,900 | — | — |
| 2017-03-23 | $68.24 | $95.26 | 1,190,300 | — | — |
| 2017-03-22 | $67.49 | $94.21 | 1,443,100 | — | — |
| 2017-03-21 | $66.51 | $92.84 | 1,555,100 | — | — |
| 2017-03-20 | $67.50 | $94.22 | 923,900 | — | — |
| 2017-03-17 | $68.25 | $95.27 | 1,927,800 | — | — |
| 2017-03-16 | $68.86 | $96.12 | 917,200 | — | — |
| 2017-03-15 | $68.36 | $95.42 | 997,200 | — | — |
| 2017-03-14 | $67.83 | $94.68 | 1,258,200 | — | — |
| 2017-03-13 | $68.68 | $95.87 | 1,924,800 | — | — |
| 2017-03-10 | $69.81 | $97.45 | 4,199,500 | — | — |
| 2017-03-09 | $70.02 | $97.74 | 7,721,100 | — | — |
| 2017-03-08 | $64.40 | $89.90 | 2,086,900 | — | — |
| 2017-03-07 | $63.25 | $88.29 | 3,018,800 | — | — |
| 2017-03-06 | $65.60 | $91.57 | 3,650,600 | — | — |
| 2017-03-03 | $64.58 | $90.15 | 3,312,600 | — | — |
| 2017-03-02 | $65.96 | $92.07 | 1,900,400 | — | — |
| 2017-03-01 | $64.88 | $90.57 | 4,288,700 | — | — |
| 2017-02-28 | $63.59 | $88.77 | 11,317,100 | — | — |
| 2017-02-27 | $72.88 | $101.73 | 848,800 | — | — |
| 2017-02-24 | $73.80 | $103.02 | 1,492,200 | — | — |
| 2017-02-23 | $72.38 | $101.04 | 1,263,800 | — | — |
| 2017-02-22 | $73.61 | $102.75 | 798,000 | — | — |
| 2017-02-21 | $74.49 | $103.98 | 1,212,100 | — | — |
| 2017-02-17 | $73.91 | $103.17 | 909,600 | — | — |
| 2017-02-16 | $73.48 | $102.57 | 874,300 | — | — |
| 2017-02-15 | $75.45 | $105.32 | 895,900 | — | — |
| 2017-02-14 | $74.62 | $104.16 | 1,019,500 | — | — |
| 2017-02-13 | $73.10 | $102.04 | 890,200 | — | — |
| 2017-02-10 | $72.89 | $101.75 | 1,460,500 | — | — |
| 2017-02-09 | $73.62 | $102.77 | 1,873,000 | — | — |
| 2017-02-08 | $72.45 | $101.13 | 1,954,000 | — | — |
| 2017-02-07 | $71.95 | $100.43 | 1,984,600 | — | — |
| 2017-02-06 | $74.06 | $103.38 | 3,229,400 | — | — |
| 2017-02-03 | $76.30 | $106.51 | 983,200 | — | — |
| 2017-02-02 | $76.12 | $106.26 | 1,204,300 | — | — |
| 2017-02-01 | $77.01 | $107.50 | 1,510,600 | — | — |
| 2017-01-31 | $77.67 | $108.42 | 2,117,300 | — | — |
| 2017-01-30 | $79.16 | $110.50 | 816,500 | — | — |
| 2017-01-27 | $79.99 | $111.66 | 785,600 | — | — |
| 2017-01-26 | $81.95 | $114.39 | 618,800 | — | — |
| 2017-01-25 | $82.98 | $115.83 | 1,190,300 | — | — |
| 2017-01-24 | $82.73 | $115.12 | 832,700 | — | — |
| 2017-01-23 | $80.91 | $112.59 | 726,700 | — | — |
| 2017-01-20 | $80.72 | $112.32 | 840,800 | — | — |
| 2017-01-19 | $80.77 | $112.39 | 742,800 | — | — |
| 2017-01-18 | $82.03 | $114.15 | 1,327,200 | — | — |
| 2017-01-17 | $81.15 | $112.92 | 1,635,300 | — | — |
| 2017-01-13 | $80.78 | $112.41 | 3,152,000 | — | — |
| 2017-01-12 | $84.36 | $117.39 | 3,726,800 | — | — |
| 2017-01-11 | $84.70 | $117.86 | 4,111,200 | — | — |
| 2017-01-10 | $87.46 | $121.70 | 1,121,900 | — | — |
| 2017-01-09 | $86.12 | $119.84 | 1,304,100 | — | — |
| 2017-01-06 | $88.22 | $122.76 | 1,135,800 | — | — |
| 2017-01-05 | $87.97 | $122.41 | 2,754,600 | — | — |
| 2017-01-04 | $95.63 | $133.07 | 1,050,000 | — | — |
| 2017-01-03 | $94.94 | $132.11 | 1,337,700 | — | — |