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
- 1980-03-17 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 | $73.15 | $162.05 | 191,000 | — | — |
| 2017-12-28 | $73.54 | $162.91 | 131,800 | — | — |
| 2017-12-27 | $73.82 | $163.53 | 152,600 | — | — |
| 2017-12-26 | $73.72 | $163.31 | 195,800 | — | — |
| 2017-12-22 | $73.58 | $163.00 | 254,500 | — | — |
| 2017-12-21 | $73.55 | $162.93 | 125,100 | — | — |
| 2017-12-20 | $74.15 | $164.26 | 218,500 | — | — |
| 2017-12-19 | $74.46 | $164.95 | 341,700 | — | — |
| 2017-12-18 | $74.99 | $166.12 | 455,700 | — | — |
| 2017-12-15 | $75.70 | $167.70 | 606,300 | — | — |
| 2017-12-14 | $73.99 | $163.91 | 135,300 | — | — |
| 2017-12-13 | $74.69 | $165.46 | 138,600 | — | — |
| 2017-12-12 | $74.74 | $165.57 | 221,500 | — | — |
| 2017-12-11 | $74.95 | $166.04 | 178,900 | — | — |
| 2017-12-08 | $75.47 | $167.19 | 174,900 | — | — |
| 2017-12-07 | $76.80 | $170.13 | 254,800 | — | — |
| 2017-12-06 | $76.16 | $168.72 | 132,900 | — | — |
| 2017-12-05 | $76.50 | $169.47 | 129,000 | — | — |
| 2017-12-04 | $77.20 | $171.02 | 184,300 | — | — |
| 2017-12-01 | $77.19 | $171.00 | 148,400 | — | — |
| 2017-11-30 | $77.53 | $171.75 | 214,900 | — | — |
| 2017-11-29 | $77.55 | $171.80 | 164,400 | — | — |
| 2017-11-28 | $76.74 | $170.00 | 163,700 | — | — |
| 2017-11-27 | $75.97 | $168.30 | 204,000 | — | — |
| 2017-11-24 | $75.83 | $167.98 | 57,700 | — | — |
| 2017-11-22 | $75.87 | $168.07 | 142,700 | — | — |
| 2017-11-21 | $76.67 | $169.85 | 186,500 | — | — |
| 2017-11-20 | $75.79 | $167.90 | 115,800 | — | — |
| 2017-11-17 | $75.49 | $167.23 | 189,000 | — | — |
| 2017-11-16 | $75.29 | $166.79 | 196,400 | — | — |
| 2017-11-15 | $74.33 | $164.66 | 219,100 | — | — |
| 2017-11-14 | $75.41 | $167.05 | 224,100 | — | — |
| 2017-11-13 | $75.40 | $167.03 | 377,100 | — | — |
| 2017-11-10 | $74.52 | $165.08 | 147,800 | — | — |
| 2017-11-09 | $74.66 | $165.39 | 176,600 | — | — |
| 2017-11-08 | $74.90 | $165.92 | 219,500 | — | — |
| 2017-11-07 | $74.44 | $164.91 | 274,800 | — | — |
| 2017-11-06 | $74.50 | $165.04 | 212,400 | — | — |
| 2017-11-03 | $74.93 | $165.99 | 134,200 | — | — |
| 2017-11-02 | $75.60 | $166.74 | 140,100 | — | — |
| 2017-11-01 | $75.81 | $167.21 | 288,300 | — | — |
| 2017-10-31 | $76.05 | $167.74 | 232,200 | — | — |
| 2017-10-30 | $75.65 | $166.85 | 277,300 | — | — |
| 2017-10-27 | $77.98 | $171.99 | 355,300 | — | — |
| 2017-10-26 | $77.89 | $171.80 | 190,300 | — | — |
| 2017-10-25 | $77.21 | $170.30 | 184,300 | — | — |
| 2017-10-24 | $77.37 | $170.65 | 202,000 | — | — |
| 2017-10-23 | $77.37 | $170.65 | 174,200 | — | — |
| 2017-10-20 | $79.19 | $174.66 | 304,500 | — | — |
| 2017-10-19 | $78.26 | $172.61 | 216,200 | — | — |
| 2017-10-18 | $78.69 | $173.56 | 258,200 | — | — |
| 2017-10-17 | $77.83 | $171.66 | 195,500 | — | — |
| 2017-10-16 | $78.60 | $173.36 | 195,800 | — | — |
| 2017-10-13 | $78.58 | $173.32 | 203,900 | — | — |
| 2017-10-12 | $79.20 | $174.68 | 80,600 | — | — |
| 2017-10-11 | $79.11 | $174.49 | 106,000 | — | — |
| 2017-10-10 | $78.76 | $173.71 | 130,200 | — | — |
| 2017-10-09 | $78.34 | $172.79 | 73,400 | — | — |
| 2017-10-06 | $78.25 | $172.59 | 116,300 | — | — |
| 2017-10-05 | $78.24 | $172.57 | 186,700 | — | — |
| 2017-10-04 | $78.43 | $172.99 | 134,500 | — | — |
| 2017-10-03 | $78.02 | $172.08 | 219,500 | — | — |
| 2017-10-02 | $77.93 | $171.88 | 202,700 | — | — |
| 2017-09-29 | $76.92 | $169.66 | 181,300 | — | — |
| 2017-09-28 | $76.98 | $169.79 | 174,000 | — | — |
| 2017-09-27 | $76.99 | $169.81 | 300,300 | — | — |
| 2017-09-26 | $76.54 | $168.82 | 109,600 | — | — |
| 2017-09-25 | $76.73 | $169.24 | 130,800 | — | — |
| 2017-09-22 | $76.80 | $169.39 | 129,300 | — | — |
| 2017-09-21 | $75.90 | $167.41 | 135,000 | — | — |
| 2017-09-20 | $75.71 | $166.99 | 155,000 | — | — |
| 2017-09-19 | $75.36 | $166.22 | 336,700 | — | — |
| 2017-09-18 | $74.90 | $165.20 | 206,800 | — | — |
| 2017-09-15 | $74.83 | $165.05 | 547,900 | — | — |
| 2017-09-14 | $75.26 | $165.99 | 153,300 | — | — |
| 2017-09-13 | $74.28 | $163.83 | 194,200 | — | — |
| 2017-09-12 | $73.96 | $163.13 | 112,800 | — | — |
| 2017-09-11 | $73.23 | $161.52 | 460,200 | — | — |
| 2017-09-08 | $72.56 | $160.04 | 126,600 | — | — |
| 2017-09-07 | $72.15 | $159.14 | 130,100 | — | — |
| 2017-09-06 | $71.89 | $158.56 | 137,900 | — | — |
| 2017-09-05 | $72.30 | $159.47 | 111,400 | — | — |
| 2017-09-01 | $72.88 | $160.75 | 142,900 | — | — |
| 2017-08-31 | $72.15 | $159.14 | 160,000 | — | — |
| 2017-08-30 | $72.01 | $158.83 | 96,200 | — | — |
| 2017-08-29 | $72.05 | $158.91 | 101,400 | — | — |
| 2017-08-28 | $72.23 | $159.31 | 216,500 | — | — |
| 2017-08-25 | $72.15 | $159.14 | 108,900 | — | — |
| 2017-08-24 | $71.84 | $158.45 | 85,900 | — | — |
| 2017-08-23 | $72.37 | $159.62 | 106,700 | — | — |
| 2017-08-22 | $72.53 | $159.97 | 143,600 | — | — |
| 2017-08-21 | $72.40 | $159.69 | 85,100 | — | — |
| 2017-08-18 | $72.62 | $160.17 | 208,600 | — | — |
| 2017-08-17 | $72.81 | $160.59 | 153,500 | — | — |
| 2017-08-16 | $74.31 | $163.90 | 101,100 | — | — |
| 2017-08-15 | $74.32 | $163.92 | 90,500 | — | — |
| 2017-08-14 | $74.89 | $165.18 | 125,800 | — | — |
| 2017-08-11 | $74.08 | $163.39 | 151,900 | — | — |
| 2017-08-10 | $73.74 | $162.64 | 150,400 | — | — |
| 2017-08-09 | $74.30 | $163.88 | 174,300 | — | — |
| 2017-08-08 | $75.08 | $165.60 | 180,800 | — | — |
| 2017-08-07 | $74.66 | $164.67 | 145,600 | — | — |
| 2017-08-04 | $74.49 | $164.30 | 155,300 | — | — |
| 2017-08-03 | $73.80 | $162.77 | 146,500 | — | — |
| 2017-08-02 | $74.13 | $163.50 | 191,700 | — | — |
| 2017-08-01 | $74.41 | $163.46 | 318,800 | — | — |
| 2017-07-31 | $74.36 | $163.35 | 331,100 | — | — |
| 2017-07-28 | $74.70 | $164.10 | 276,300 | — | — |
| 2017-07-27 | $75.08 | $164.93 | 234,700 | — | — |
| 2017-07-26 | $75.25 | $165.30 | 195,500 | — | — |
| 2017-07-25 | $76.06 | $167.08 | 314,700 | — | — |
| 2017-07-24 | $75.80 | $166.51 | 228,100 | — | — |
| 2017-07-21 | $76.00 | $166.95 | 705,000 | — | — |
| 2017-07-20 | $81.38 | $178.77 | 146,800 | — | — |
| 2017-07-19 | $81.90 | $179.91 | 116,200 | — | — |
| 2017-07-18 | $81.70 | $179.47 | 139,100 | — | — |
| 2017-07-17 | $81.90 | $179.91 | 162,100 | — | — |
| 2017-07-14 | $82.22 | $180.61 | 84,300 | — | — |
| 2017-07-13 | $81.89 | $179.89 | 91,600 | — | — |
| 2017-07-12 | $82.71 | $181.69 | 110,400 | — | — |
| 2017-07-11 | $81.53 | $179.10 | 98,000 | — | — |
| 2017-07-10 | $81.22 | $178.42 | 113,800 | — | — |
| 2017-07-07 | $81.51 | $179.05 | 91,000 | — | — |
| 2017-07-06 | $80.43 | $176.68 | 99,400 | — | — |
| 2017-07-05 | $81.06 | $178.07 | 113,100 | — | — |
| 2017-07-03 | $81.26 | $178.51 | 79,500 | — | — |
| 2017-06-30 | $80.53 | $176.90 | 142,300 | — | — |
| 2017-06-29 | $79.83 | $175.36 | 127,500 | — | — |
| 2017-06-28 | $80.59 | $177.03 | 112,500 | — | — |
| 2017-06-27 | $80.13 | $176.02 | 74,300 | — | — |
| 2017-06-26 | $80.43 | $176.68 | 90,700 | — | — |
| 2017-06-23 | $80.52 | $176.88 | 222,400 | — | — |
| 2017-06-22 | $80.67 | $177.21 | 160,700 | — | — |
| 2017-06-21 | $80.21 | $176.20 | 114,000 | — | — |
| 2017-06-20 | $81.07 | $178.09 | 105,800 | — | — |
| 2017-06-19 | $81.78 | $179.65 | 108,600 | — | — |
| 2017-06-16 | $81.86 | $179.82 | 362,000 | — | — |
| 2017-06-15 | $81.79 | $179.67 | 81,400 | — | — |
| 2017-06-14 | $82.02 | $180.18 | 97,400 | — | — |
| 2017-06-13 | $82.44 | $181.10 | 121,500 | — | — |
| 2017-06-12 | $81.51 | $179.05 | 164,800 | — | — |
| 2017-06-09 | $82.58 | $181.41 | 181,300 | — | — |
| 2017-06-08 | $81.20 | $178.37 | 98,100 | — | — |
| 2017-06-07 | $80.76 | $177.41 | 97,500 | — | — |
| 2017-06-06 | $81.23 | $178.44 | 97,500 | — | — |
| 2017-06-05 | $81.18 | $178.33 | 100,500 | — | — |
| 2017-06-02 | $83.16 | $182.68 | 172,000 | — | — |
| 2017-06-01 | $81.99 | $180.11 | 180,400 | — | — |
| 2017-05-31 | $80.29 | $176.37 | 108,200 | — | — |
| 2017-05-30 | $80.06 | $175.87 | 80,700 | — | — |
| 2017-05-26 | $80.62 | $177.10 | 85,300 | — | — |
| 2017-05-25 | $80.39 | $176.59 | 70,500 | — | — |
| 2017-05-24 | $80.42 | $176.66 | 95,800 | — | — |
| 2017-05-23 | $80.22 | $176.22 | 78,400 | — | — |
| 2017-05-22 | $80.18 | $176.13 | 159,200 | — | — |
| 2017-05-19 | $80.03 | $175.80 | 127,100 | — | — |
| 2017-05-18 | $79.83 | $175.36 | 112,600 | — | — |
| 2017-05-17 | $80.25 | $176.29 | 143,500 | — | — |
| 2017-05-16 | $80.56 | $176.97 | 80,700 | — | — |
| 2017-05-15 | $80.20 | $176.18 | 145,900 | — | — |
| 2017-05-12 | $79.81 | $175.32 | 98,600 | — | — |
| 2017-05-11 | $80.00 | $175.74 | 131,600 | — | — |
| 2017-05-10 | $80.56 | $176.97 | 76,200 | — | — |
| 2017-05-09 | $80.25 | $175.63 | 137,600 | — | — |
| 2017-05-08 | $81.12 | $177.53 | 83,200 | — | — |
| 2017-05-05 | $81.31 | $177.95 | 179,000 | — | — |
| 2017-05-04 | $80.95 | $177.16 | 122,300 | — | — |
| 2017-05-03 | $80.14 | $175.39 | 176,200 | — | — |
| 2017-05-02 | $80.50 | $176.17 | 146,400 | — | — |
| 2017-05-01 | $81.56 | $178.49 | 166,000 | — | — |
| 2017-04-28 | $81.80 | $179.02 | 140,000 | — | — |
| 2017-04-27 | $83.33 | $182.37 | 124,900 | — | — |
| 2017-04-26 | $83.35 | $182.41 | 208,000 | — | — |
| 2017-04-25 | $83.27 | $182.24 | 165,600 | — | — |
| 2017-04-24 | $82.09 | $179.65 | 109,700 | — | — |
| 2017-04-21 | $81.54 | $178.45 | 149,900 | — | — |
| 2017-04-20 | $81.06 | $177.40 | 109,500 | — | — |
| 2017-04-19 | $80.05 | $175.19 | 87,600 | — | — |
| 2017-04-18 | $79.80 | $174.64 | 173,700 | — | — |
| 2017-04-17 | $79.92 | $174.91 | 108,800 | — | — |
| 2017-04-13 | $79.01 | $172.91 | 108,900 | — | — |
| 2017-04-12 | $80.05 | $175.19 | 106,400 | — | — |
| 2017-04-11 | $80.66 | $176.53 | 128,900 | — | — |
| 2017-04-10 | $79.91 | $174.88 | 129,900 | — | — |
| 2017-04-07 | $79.40 | $173.77 | 86,600 | — | — |
| 2017-04-06 | $79.23 | $173.40 | 102,900 | — | — |
| 2017-04-05 | $78.60 | $172.02 | 108,000 | — | — |
| 2017-04-04 | $79.16 | $173.24 | 161,200 | — | — |
| 2017-04-03 | $78.93 | $172.74 | 210,200 | — | — |
| 2017-03-31 | $79.26 | $173.46 | 192,600 | — | — |
| 2017-03-30 | $79.44 | $173.86 | 107,100 | — | — |
| 2017-03-29 | $79.27 | $173.48 | 110,700 | — | — |
| 2017-03-28 | $79.13 | $173.18 | 183,900 | — | — |
| 2017-03-27 | $79.65 | $174.31 | 107,000 | — | — |
| 2017-03-24 | $79.95 | $174.97 | 95,400 | — | — |
| 2017-03-23 | $80.38 | $175.91 | 61,800 | — | — |
| 2017-03-22 | $79.88 | $174.82 | 101,500 | — | — |
| 2017-03-21 | $80.30 | $175.74 | 113,300 | — | — |
| 2017-03-20 | $81.60 | $178.58 | 98,600 | — | — |
| 2017-03-17 | $81.72 | $178.84 | 370,600 | — | — |
| 2017-03-16 | $80.98 | $177.23 | 99,200 | — | — |
| 2017-03-15 | $80.88 | $177.01 | 173,800 | — | — |
| 2017-03-14 | $79.19 | $173.31 | 74,300 | — | — |
| 2017-03-13 | $79.61 | $174.23 | 70,500 | — | — |
| 2017-03-10 | $78.94 | $172.76 | 113,000 | — | — |
| 2017-03-09 | $78.49 | $171.78 | 92,700 | — | — |
| 2017-03-08 | $78.64 | $172.10 | 122,000 | — | — |
| 2017-03-07 | $78.95 | $172.78 | 95,200 | — | — |
| 2017-03-06 | $79.75 | $174.53 | 74,400 | — | — |
| 2017-03-03 | $80.09 | $175.28 | 119,500 | — | — |
| 2017-03-02 | $80.05 | $175.19 | 85,600 | — | — |
| 2017-03-01 | $81.11 | $177.51 | 203,100 | — | — |
| 2017-02-28 | $79.94 | $174.95 | 231,500 | — | — |
| 2017-02-27 | $80.01 | $175.10 | 152,500 | — | — |
| 2017-02-24 | $80.29 | $175.72 | 153,500 | — | — |
| 2017-02-23 | $79.74 | $174.51 | 113,200 | — | — |
| 2017-02-22 | $79.69 | $174.40 | 133,900 | — | — |
| 2017-02-21 | $79.64 | $174.29 | 136,300 | — | — |
| 2017-02-17 | $79.45 | $173.88 | 168,000 | — | — |
| 2017-02-16 | $79.16 | $173.24 | 211,800 | — | — |
| 2017-02-15 | $78.92 | $172.72 | 147,000 | — | — |
| 2017-02-14 | $78.58 | $171.97 | 170,500 | — | — |
| 2017-02-13 | $78.53 | $171.86 | 173,700 | — | — |
| 2017-02-10 | $78.48 | $171.75 | 545,200 | — | — |
| 2017-02-09 | $77.00 | $168.52 | 109,100 | — | — |
| 2017-02-08 | $75.95 | $166.22 | 98,100 | — | — |
| 2017-02-07 | $76.03 | $166.39 | 104,300 | — | — |
| 2017-02-06 | $76.56 | $167.55 | 84,900 | — | — |
| 2017-02-03 | $77.02 | $168.56 | 126,800 | — | — |
| 2017-02-02 | $76.08 | $165.85 | 137,000 | — | — |
| 2017-02-01 | $76.51 | $166.78 | 155,500 | — | — |
| 2017-01-31 | $76.75 | $167.31 | 182,700 | — | — |
| 2017-01-30 | $76.57 | $166.91 | 138,900 | — | — |
| 2017-01-27 | $77.38 | $168.68 | 72,100 | — | — |
| 2017-01-26 | $77.45 | $168.83 | 110,100 | — | — |
| 2017-01-25 | $78.16 | $170.38 | 131,400 | — | — |
| 2017-01-24 | $78.15 | $170.36 | 144,200 | — | — |
| 2017-01-23 | $76.88 | $167.59 | 70,800 | — | — |
| 2017-01-20 | $76.88 | $167.59 | 186,000 | — | — |
| 2017-01-19 | $76.73 | $167.26 | 94,100 | — | — |
| 2017-01-18 | $77.74 | $169.46 | 92,200 | — | — |
| 2017-01-17 | $77.32 | $168.55 | 92,800 | — | — |
| 2017-01-13 | $78.13 | $170.31 | 105,100 | — | — |
| 2017-01-12 | $77.32 | $168.55 | 95,300 | — | — |
| 2017-01-11 | $78.11 | $170.27 | 232,900 | — | — |
| 2017-01-10 | $77.66 | $169.29 | 161,300 | — | — |
| 2017-01-09 | $76.61 | $167.00 | 133,900 | — | — |
| 2017-01-06 | $77.14 | $168.16 | 101,500 | — | — |
| 2017-01-05 | $77.32 | $168.55 | 272,500 | — | — |
| 2017-01-04 | $78.91 | $172.01 | 205,500 | — | — |
| 2017-01-03 | $77.72 | $169.42 | 190,600 | — | — |