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
- 1984-09-07 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 | $94.95 | $99.26 | 1,551,600 | — | — |
| 2017-12-28 | $96.54 | $100.92 | 953,600 | — | — |
| 2017-12-27 | $95.82 | $100.16 | 1,420,500 | — | — |
| 2017-12-26 | $95.20 | $99.52 | 2,378,100 | — | — |
| 2017-12-22 | $97.07 | $101.47 | 1,510,600 | — | — |
| 2017-12-21 | $97.49 | $101.91 | 1,960,400 | — | — |
| 2017-12-20 | $97.43 | $101.85 | 2,096,500 | — | — |
| 2017-12-19 | $95.68 | $100.02 | 1,837,300 | — | — |
| 2017-12-18 | $95.84 | $100.19 | 2,593,500 | — | — |
| 2017-12-15 | $94.63 | $98.92 | 3,952,700 | — | — |
| 2017-12-14 | $94.09 | $98.36 | 3,553,800 | — | — |
| 2017-12-13 | $95.86 | $100.21 | 1,977,700 | — | — |
| 2017-12-12 | $96.47 | $100.84 | 2,638,900 | — | — |
| 2017-12-11 | $96.98 | $101.38 | 1,937,200 | — | — |
| 2017-12-08 | $96.28 | $100.65 | 2,493,800 | — | — |
| 2017-12-07 | $96.68 | $101.06 | 3,576,200 | — | — |
| 2017-12-06 | $96.47 | $100.84 | 5,397,000 | — | — |
| 2017-12-05 | $97.60 | $102.03 | 2,932,800 | — | — |
| 2017-12-04 | $98.26 | $102.72 | 3,761,200 | — | — |
| 2017-12-01 | $102.23 | $106.87 | 3,225,000 | — | — |
| 2017-11-30 | $104.74 | $109.49 | 2,817,900 | — | — |
| 2017-11-29 | $105.33 | $110.11 | 2,878,800 | — | — |
| 2017-11-28 | $107.55 | $112.43 | 2,073,400 | — | — |
| 2017-11-27 | $107.22 | $112.08 | 1,726,600 | — | — |
| 2017-11-24 | $109.75 | $114.73 | 617,000 | — | — |
| 2017-11-22 | $108.54 | $113.46 | 1,536,800 | — | — |
| 2017-11-21 | $110.25 | $115.25 | 1,638,200 | — | — |
| 2017-11-20 | $109.79 | $114.77 | 1,163,000 | — | — |
| 2017-11-17 | $110.00 | $114.65 | 1,378,400 | — | — |
| 2017-11-16 | $110.06 | $114.72 | 1,459,900 | — | — |
| 2017-11-15 | $108.89 | $113.50 | 2,097,600 | — | — |
| 2017-11-14 | $111.21 | $115.91 | 1,454,000 | — | — |
| 2017-11-13 | $110.30 | $114.97 | 1,203,200 | — | — |
| 2017-11-10 | $110.41 | $115.08 | 1,921,700 | — | — |
| 2017-11-09 | $111.12 | $115.82 | 2,163,000 | — | — |
| 2017-11-08 | $113.15 | $117.94 | 2,773,600 | — | — |
| 2017-11-07 | $111.19 | $115.89 | 8,180,300 | — | — |
| 2017-11-06 | $116.33 | $121.25 | 6,242,600 | — | — |
| 2017-11-03 | $113.19 | $117.98 | 2,758,700 | — | — |
| 2017-11-02 | $111.76 | $116.49 | 2,401,400 | — | — |
| 2017-11-01 | $111.32 | $116.03 | 2,614,800 | — | — |
| 2017-10-31 | $113.86 | $118.68 | 2,808,700 | — | — |
| 2017-10-30 | $112.00 | $116.74 | 2,815,200 | — | — |
| 2017-10-27 | $107.91 | $112.47 | 2,283,600 | — | — |
| 2017-10-26 | $105.52 | $109.98 | 1,020,900 | — | — |
| 2017-10-25 | $104.57 | $108.99 | 1,350,200 | — | — |
| 2017-10-24 | $105.21 | $109.66 | 1,545,500 | — | — |
| 2017-10-23 | $104.77 | $109.20 | 1,505,400 | — | — |
| 2017-10-20 | $105.15 | $109.60 | 1,821,600 | — | — |
| 2017-10-19 | $103.32 | $107.69 | 3,140,300 | — | — |
| 2017-10-18 | $107.34 | $111.88 | 1,044,000 | — | — |
| 2017-10-17 | $107.35 | $111.89 | 997,500 | — | — |
| 2017-10-16 | $106.98 | $111.51 | 1,099,000 | — | — |
| 2017-10-13 | $106.66 | $111.17 | 1,253,000 | — | — |
| 2017-10-12 | $105.04 | $109.48 | 1,103,400 | — | — |
| 2017-10-11 | $105.47 | $109.93 | 1,152,300 | — | — |
| 2017-10-10 | $104.35 | $108.76 | 1,030,600 | — | — |
| 2017-10-09 | $104.74 | $109.17 | 1,026,400 | — | — |
| 2017-10-06 | $104.96 | $109.40 | 1,453,400 | — | — |
| 2017-10-05 | $103.84 | $108.23 | 1,117,600 | — | — |
| 2017-10-04 | $103.32 | $107.69 | 1,363,000 | — | — |
| 2017-10-03 | $102.61 | $106.95 | 796,400 | — | — |
| 2017-10-02 | $102.28 | $106.61 | 1,257,100 | — | — |
| 2017-09-29 | $101.90 | $106.21 | 1,212,300 | — | — |
| 2017-09-28 | $101.24 | $105.52 | 1,297,600 | — | — |
| 2017-09-27 | $101.60 | $105.90 | 1,538,200 | — | — |
| 2017-09-26 | $99.35 | $103.55 | 2,120,500 | — | — |
| 2017-09-25 | $99.59 | $103.80 | 2,490,800 | — | — |
| 2017-09-22 | $103.08 | $107.44 | 1,377,400 | — | — |
| 2017-09-21 | $102.13 | $106.45 | 2,126,700 | — | — |
| 2017-09-20 | $103.51 | $107.89 | 3,559,400 | — | — |
| 2017-09-19 | $107.93 | $112.50 | 1,091,700 | — | — |
| 2017-09-18 | $107.49 | $112.04 | 2,274,600 | — | — |
| 2017-09-15 | $109.55 | $114.18 | 2,366,300 | — | — |
| 2017-09-14 | $107.08 | $111.61 | 1,635,900 | — | — |
| 2017-09-13 | $106.80 | $111.32 | 899,300 | — | — |
| 2017-09-12 | $106.87 | $111.39 | 1,029,300 | — | — |
| 2017-09-11 | $107.19 | $111.72 | 1,268,600 | — | — |
| 2017-09-08 | $104.64 | $109.07 | 969,500 | — | — |
| 2017-09-07 | $106.43 | $110.93 | 1,394,700 | — | — |
| 2017-09-06 | $106.17 | $110.66 | 1,469,100 | — | — |
| 2017-09-05 | $106.93 | $111.45 | 2,198,500 | — | — |
| 2017-09-01 | $105.57 | $110.04 | 1,106,400 | — | — |
| 2017-08-31 | $105.36 | $109.82 | 1,412,900 | — | — |
| 2017-08-30 | $103.94 | $108.34 | 1,602,900 | — | — |
| 2017-08-29 | $101.52 | $105.81 | 1,137,700 | — | — |
| 2017-08-28 | $100.70 | $104.96 | 1,952,200 | — | — |
| 2017-08-25 | $101.98 | $106.29 | 1,105,700 | — | — |
| 2017-08-24 | $102.50 | $106.84 | 1,131,700 | — | — |
| 2017-08-23 | $102.71 | $107.05 | 861,100 | — | — |
| 2017-08-22 | $103.01 | $107.37 | 980,800 | — | — |
| 2017-08-21 | $101.01 | $105.28 | 1,364,900 | — | — |
| 2017-08-18 | $102.21 | $106.53 | 1,138,800 | — | — |
| 2017-08-17 | $102.21 | $106.53 | 1,617,300 | — | — |
| 2017-08-16 | $105.93 | $110.41 | 1,018,700 | — | — |
| 2017-08-15 | $105.80 | $110.28 | 2,056,700 | — | — |
| 2017-08-14 | $105.47 | $109.93 | 1,252,700 | — | — |
| 2017-08-11 | $103.18 | $107.54 | 1,051,200 | — | — |
| 2017-08-10 | $101.60 | $105.90 | 1,650,800 | — | — |
| 2017-08-09 | $104.74 | $109.17 | 1,012,600 | — | — |
| 2017-08-08 | $104.73 | $109.16 | 1,319,300 | — | — |
| 2017-08-07 | $104.50 | $108.92 | 1,257,000 | — | — |
| 2017-08-04 | $102.55 | $106.89 | 1,712,800 | — | — |
| 2017-08-03 | $101.79 | $105.76 | 2,148,500 | — | — |
| 2017-08-02 | $104.43 | $108.51 | 2,025,200 | — | — |
| 2017-08-01 | $104.28 | $108.35 | 2,064,400 | — | — |
| 2017-07-31 | $104.87 | $108.96 | 1,240,700 | — | — |
| 2017-07-28 | $105.76 | $109.89 | 1,604,600 | — | — |
| 2017-07-27 | $107.00 | $111.18 | 3,054,600 | — | — |
| 2017-07-26 | $107.33 | $111.52 | 1,319,700 | — | — |
| 2017-07-25 | $106.39 | $110.54 | 1,700,100 | — | — |
| 2017-07-24 | $105.86 | $109.99 | 3,086,000 | — | — |
| 2017-07-21 | $107.47 | $111.66 | 3,844,900 | — | — |
| 2017-07-20 | $107.64 | $111.84 | 4,144,600 | — | — |
| 2017-07-19 | $105.41 | $109.52 | 1,810,600 | — | — |
| 2017-07-18 | $103.83 | $107.88 | 1,281,600 | — | — |
| 2017-07-17 | $103.30 | $107.33 | 1,693,900 | — | — |
| 2017-07-14 | $103.99 | $108.05 | 1,352,000 | — | — |
| 2017-07-13 | $102.75 | $106.76 | 1,682,100 | — | — |
| 2017-07-12 | $101.73 | $105.70 | 1,605,700 | — | — |
| 2017-07-11 | $100.73 | $104.66 | 1,375,200 | — | — |
| 2017-07-10 | $100.05 | $103.95 | 1,295,200 | — | — |
| 2017-07-07 | $99.70 | $103.59 | 1,556,300 | — | — |
| 2017-07-06 | $97.79 | $101.61 | 2,241,900 | — | — |
| 2017-07-05 | $97.53 | $101.34 | 2,346,200 | — | — |
| 2017-07-03 | $95.34 | $99.06 | 1,180,800 | — | — |
| 2017-06-30 | $95.95 | $99.69 | 2,194,300 | — | — |
| 2017-06-29 | $96.13 | $99.88 | 3,107,500 | — | — |
| 2017-06-28 | $98.36 | $102.20 | 2,328,300 | — | — |
| 2017-06-27 | $97.86 | $101.68 | 2,896,400 | — | — |
| 2017-06-26 | $101.32 | $105.27 | 1,947,400 | — | — |
| 2017-06-23 | $104.36 | $108.43 | 2,462,200 | — | — |
| 2017-06-22 | $103.25 | $107.28 | 1,309,700 | — | — |
| 2017-06-21 | $103.30 | $107.33 | 1,123,500 | — | — |
| 2017-06-20 | $101.81 | $105.78 | 1,377,900 | — | — |
| 2017-06-19 | $104.06 | $108.12 | 1,239,800 | — | — |
| 2017-06-16 | $101.90 | $105.88 | 1,923,200 | — | — |
| 2017-06-15 | $102.28 | $106.27 | 1,675,300 | — | — |
| 2017-06-14 | $102.47 | $106.47 | 1,701,800 | — | — |
| 2017-06-13 | $104.85 | $108.94 | 2,062,400 | — | — |
| 2017-06-12 | $103.76 | $107.81 | 4,118,900 | — | — |
| 2017-06-09 | $107.01 | $111.19 | 2,974,300 | — | — |
| 2017-06-08 | $111.01 | $115.34 | 1,526,800 | — | — |
| 2017-06-07 | $109.48 | $113.75 | 1,527,300 | — | — |
| 2017-06-06 | $107.86 | $112.07 | 1,121,500 | — | — |
| 2017-06-05 | $108.15 | $112.37 | 1,300,600 | — | — |
| 2017-06-02 | $108.42 | $112.65 | 1,577,200 | — | — |
| 2017-06-01 | $107.68 | $111.88 | 1,649,400 | — | — |
| 2017-05-31 | $106.43 | $110.58 | 1,468,100 | — | — |
| 2017-05-30 | $106.36 | $110.51 | 752,600 | — | — |
| 2017-05-26 | $105.89 | $110.02 | 1,051,100 | — | — |
| 2017-05-25 | $106.04 | $110.18 | 1,303,700 | — | — |
| 2017-05-24 | $105.42 | $109.53 | 969,900 | — | — |
| 2017-05-23 | $105.17 | $109.27 | 958,700 | — | — |
| 2017-05-22 | $104.96 | $109.06 | 1,214,700 | — | — |
| 2017-05-19 | $103.87 | $107.92 | 1,236,800 | — | — |
| 2017-05-18 | $103.20 | $107.23 | 1,889,100 | — | — |
| 2017-05-17 | $100.55 | $104.47 | 2,079,300 | — | — |
| 2017-05-16 | $105.50 | $109.62 | 1,687,000 | — | — |
| 2017-05-15 | $103.76 | $107.81 | 1,293,800 | — | — |
| 2017-05-12 | $102.52 | $106.52 | 1,032,900 | — | — |
| 2017-05-11 | $102.61 | $106.32 | 1,089,700 | — | — |
| 2017-05-10 | $102.50 | $106.21 | 1,240,600 | — | — |
| 2017-05-09 | $101.93 | $105.62 | 1,094,800 | — | — |
| 2017-05-08 | $101.02 | $104.68 | 1,102,300 | — | — |
| 2017-05-05 | $101.46 | $105.13 | 1,113,100 | — | — |
| 2017-05-04 | $100.92 | $104.57 | 1,514,600 | — | — |
| 2017-05-03 | $101.43 | $105.10 | 2,382,900 | — | — |
| 2017-05-02 | $100.67 | $104.31 | 1,759,900 | — | — |
| 2017-05-01 | $99.81 | $103.42 | 2,295,200 | — | — |
| 2017-04-28 | $99.74 | $103.35 | 4,690,200 | — | — |
| 2017-04-27 | $104.20 | $107.97 | 3,035,100 | — | — |
| 2017-04-26 | $102.97 | $106.70 | 2,170,000 | — | — |
| 2017-04-25 | $104.00 | $107.76 | 2,726,800 | — | — |
| 2017-04-24 | $103.91 | $107.67 | 3,582,600 | — | — |
| 2017-04-21 | $101.60 | $105.28 | 1,530,400 | — | — |
| 2017-04-20 | $101.63 | $105.31 | 1,900,100 | — | — |
| 2017-04-19 | $99.24 | $102.83 | 1,695,800 | — | — |
| 2017-04-18 | $99.03 | $102.61 | 1,564,100 | — | — |
| 2017-04-17 | $98.76 | $102.33 | 927,400 | — | — |
| 2017-04-13 | $97.47 | $101.00 | 2,097,600 | — | — |
| 2017-04-12 | $97.59 | $101.12 | 3,727,000 | — | — |
| 2017-04-11 | $100.14 | $103.76 | 2,914,700 | — | — |
| 2017-04-10 | $101.53 | $105.20 | 1,994,100 | — | — |
| 2017-04-07 | $101.82 | $105.50 | 3,974,700 | — | — |
| 2017-04-06 | $99.42 | $103.02 | 1,388,200 | — | — |
| 2017-04-05 | $98.89 | $102.47 | 2,025,000 | — | — |
| 2017-04-04 | $99.35 | $102.95 | 2,907,700 | — | — |
| 2017-04-03 | $97.72 | $101.26 | 1,149,400 | — | — |
| 2017-03-31 | $97.98 | $101.53 | 1,065,300 | — | — |
| 2017-03-30 | $98.14 | $101.69 | 1,200,100 | — | — |
| 2017-03-29 | $97.23 | $100.75 | 1,088,800 | — | — |
| 2017-03-28 | $97.93 | $101.47 | 1,152,600 | — | — |
| 2017-03-27 | $97.19 | $100.71 | 1,203,200 | — | — |
| 2017-03-24 | $97.30 | $100.82 | 1,270,800 | — | — |
| 2017-03-23 | $96.50 | $99.99 | 1,111,600 | — | — |
| 2017-03-22 | $96.74 | $100.24 | 1,736,100 | — | — |
| 2017-03-21 | $95.52 | $98.98 | 1,804,800 | — | — |
| 2017-03-20 | $98.19 | $101.74 | 1,290,800 | — | — |
| 2017-03-17 | $97.93 | $101.47 | 2,423,600 | — | — |
| 2017-03-16 | $98.11 | $101.66 | 1,796,900 | — | — |
| 2017-03-15 | $99.11 | $102.70 | 1,529,000 | — | — |
| 2017-03-14 | $98.79 | $102.37 | 1,214,000 | — | — |
| 2017-03-13 | $99.04 | $102.62 | 2,399,500 | — | — |
| 2017-03-10 | $98.18 | $101.73 | 2,259,600 | — | — |
| 2017-03-09 | $97.14 | $100.66 | 2,826,200 | — | — |
| 2017-03-08 | $96.69 | $100.19 | 4,067,100 | — | — |
| 2017-03-07 | $95.05 | $98.49 | 1,545,400 | — | — |
| 2017-03-06 | $95.45 | $98.90 | 3,186,400 | — | — |
| 2017-03-03 | $94.92 | $98.36 | 1,504,800 | — | — |
| 2017-03-02 | $94.76 | $98.19 | 2,348,800 | — | — |
| 2017-03-01 | $96.74 | $100.24 | 2,322,500 | — | — |
| 2017-02-28 | $94.81 | $98.24 | 1,722,700 | — | — |
| 2017-02-27 | $95.63 | $99.09 | 1,243,000 | — | — |
| 2017-02-24 | $94.70 | $98.13 | 1,448,400 | — | — |
| 2017-02-23 | $95.31 | $98.76 | 1,640,300 | — | — |
| 2017-02-22 | $96.71 | $100.21 | 1,397,100 | — | — |
| 2017-02-21 | $96.57 | $100.06 | 2,578,200 | — | — |
| 2017-02-17 | $96.35 | $99.84 | 5,406,600 | — | — |
| 2017-02-16 | $92.43 | $95.78 | 1,287,000 | — | — |
| 2017-02-15 | $92.13 | $95.46 | 1,562,600 | — | — |
| 2017-02-14 | $91.80 | $95.12 | 1,610,400 | — | — |
| 2017-02-13 | $92.63 | $95.98 | 1,290,100 | — | — |
| 2017-02-10 | $92.21 | $95.55 | 1,947,300 | — | — |
| 2017-02-09 | $92.47 | $95.82 | 2,753,400 | — | — |
| 2017-02-08 | $91.69 | $95.01 | 1,861,700 | — | — |
| 2017-02-07 | $91.78 | $95.10 | 1,305,600 | — | — |
| 2017-02-06 | $91.39 | $94.70 | 1,458,800 | — | — |
| 2017-02-03 | $91.56 | $94.87 | 1,272,500 | — | — |
| 2017-02-02 | $91.11 | $94.41 | 2,524,600 | — | — |
| 2017-02-01 | $91.74 | $95.06 | 3,804,800 | — | — |
| 2017-01-31 | $91.74 | $95.06 | 2,486,500 | — | — |
| 2017-01-30 | $92.99 | $96.07 | 2,482,200 | — | — |
| 2017-01-27 | $92.01 | $95.05 | 1,705,900 | — | — |
| 2017-01-26 | $91.01 | $94.02 | 2,343,900 | — | — |
| 2017-01-25 | $91.87 | $94.91 | 3,220,300 | — | — |
| 2017-01-24 | $92.27 | $95.32 | 4,553,300 | — | — |
| 2017-01-23 | $90.17 | $93.15 | 6,523,200 | — | — |
| 2017-01-20 | $88.67 | $91.60 | 15,776,700 | — | — |
| 2017-01-19 | $78.46 | $81.05 | 4,062,400 | — | — |
| 2017-01-18 | $79.27 | $81.89 | 3,106,100 | — | — |
| 2017-01-17 | $76.89 | $79.43 | 2,391,300 | — | — |
| 2017-01-13 | $78.33 | $80.92 | 1,963,400 | — | — |
| 2017-01-12 | $76.75 | $79.29 | 4,264,800 | — | — |
| 2017-01-11 | $78.41 | $81.00 | 2,119,900 | — | — |
| 2017-01-10 | $77.31 | $79.87 | 1,768,600 | — | — |
| 2017-01-09 | $75.65 | $78.15 | 2,331,200 | — | — |
| 2017-01-06 | $74.96 | $77.44 | 1,608,700 | — | — |
| 2017-01-05 | $74.57 | $77.04 | 1,832,600 | — | — |
| 2017-01-04 | $74.99 | $77.47 | 1,683,900 | — | — |
| 2017-01-03 | $75.15 | $77.64 | 2,609,400 | — | — |