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
- 1973-05-08 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 | $60.73 | $110.65 | 1,111,700 | — | — |
| 2017-12-28 | $61.06 | $111.25 | 847,000 | — | — |
| 2017-12-27 | $60.86 | $110.89 | 1,173,800 | — | — |
| 2017-12-26 | $60.76 | $110.71 | 969,200 | — | — |
| 2017-12-22 | $60.72 | $110.63 | 1,627,400 | — | — |
| 2017-12-21 | $60.59 | $110.40 | 1,786,400 | — | — |
| 2017-12-20 | $60.78 | $110.74 | 1,596,900 | — | — |
| 2017-12-19 | $61.02 | $111.18 | 2,550,200 | — | — |
| 2017-12-18 | $61.34 | $111.76 | 2,454,200 | — | — |
| 2017-12-15 | $60.95 | $111.05 | 5,965,600 | — | — |
| 2017-12-14 | $60.90 | $110.96 | 3,086,600 | — | — |
| 2017-12-13 | $61.62 | $112.27 | 2,237,600 | — | — |
| 2017-12-12 | $61.84 | $112.68 | 2,543,700 | — | — |
| 2017-12-11 | $61.98 | $112.93 | 2,872,900 | — | — |
| 2017-12-08 | $62.64 | $114.13 | 4,431,100 | — | — |
| 2017-12-07 | $60.91 | $110.98 | 3,975,700 | — | — |
| 2017-12-06 | $59.52 | $108.45 | 3,402,600 | — | — |
| 2017-12-05 | $59.28 | $108.01 | 3,361,400 | — | — |
| 2017-12-04 | $59.53 | $108.47 | 3,382,400 | — | — |
| 2017-12-01 | $57.78 | $105.28 | 2,179,000 | — | — |
| 2017-11-30 | $57.73 | $105.19 | 4,420,000 | — | — |
| 2017-11-29 | $57.70 | $105.13 | 3,521,700 | — | — |
| 2017-11-28 | $56.33 | $102.64 | 2,317,000 | — | — |
| 2017-11-27 | $55.16 | $100.50 | 1,557,900 | — | — |
| 2017-11-24 | $54.92 | $100.07 | 621,100 | — | — |
| 2017-11-22 | $54.90 | $100.03 | 1,216,500 | — | — |
| 2017-11-21 | $54.65 | $99.57 | 1,900,000 | — | — |
| 2017-11-20 | $54.97 | $100.16 | 1,737,000 | — | — |
| 2017-11-17 | $54.89 | $100.01 | 2,740,900 | — | — |
| 2017-11-16 | $54.48 | $99.26 | 2,002,900 | — | — |
| 2017-11-15 | $54.10 | $98.57 | 1,927,900 | — | — |
| 2017-11-14 | $54.93 | $100.08 | 1,931,500 | — | — |
| 2017-11-13 | $54.02 | $98.43 | 2,258,500 | — | — |
| 2017-11-10 | $54.19 | $98.74 | 1,717,900 | — | — |
| 2017-11-09 | $54.02 | $98.43 | 2,627,300 | — | — |
| 2017-11-08 | $53.98 | $98.35 | 3,613,300 | — | — |
| 2017-11-07 | $52.59 | $95.82 | 4,523,600 | — | — |
| 2017-11-06 | $54.17 | $98.70 | 5,300,200 | — | — |
| 2017-11-03 | $56.66 | $103.24 | 4,343,600 | — | — |
| 2017-11-02 | $55.84 | $101.74 | 2,019,900 | — | — |
| 2017-11-01 | $55.56 | $101.23 | 2,734,100 | — | — |
| 2017-10-31 | $55.62 | $101.34 | 2,933,000 | — | — |
| 2017-10-30 | $54.69 | $99.65 | 2,615,300 | — | — |
| 2017-10-27 | $54.80 | $99.85 | 1,773,900 | — | — |
| 2017-10-26 | $54.86 | $99.96 | 1,778,300 | — | — |
| 2017-10-25 | $54.55 | $99.39 | 1,902,500 | — | — |
| 2017-10-24 | $54.74 | $99.74 | 1,511,300 | — | — |
| 2017-10-23 | $54.95 | $100.12 | 1,447,800 | — | — |
| 2017-10-20 | $54.89 | $100.01 | 1,965,700 | — | — |
| 2017-10-19 | $54.74 | $99.74 | 1,933,200 | — | — |
| 2017-10-18 | $54.87 | $99.98 | 1,627,300 | — | — |
| 2017-10-17 | $54.83 | $99.90 | 1,329,700 | — | — |
| 2017-10-16 | $54.75 | $99.76 | 1,390,100 | — | — |
| 2017-10-13 | $54.45 | $99.21 | 1,333,100 | — | — |
| 2017-10-12 | $54.28 | $98.90 | 1,406,800 | — | — |
| 2017-10-11 | $53.78 | $97.99 | 2,066,000 | — | — |
| 2017-10-10 | $53.93 | $98.26 | 1,835,000 | — | — |
| 2017-10-09 | $53.97 | $98.34 | 2,716,100 | — | — |
| 2017-10-06 | $54.23 | $98.81 | 1,622,800 | — | — |
| 2017-10-05 | $54.29 | $98.92 | 1,647,900 | — | — |
| 2017-10-04 | $54.24 | $98.23 | 2,040,200 | — | — |
| 2017-10-03 | $53.74 | $97.32 | 1,476,500 | — | — |
| 2017-10-02 | $53.98 | $97.76 | 1,617,300 | — | — |
| 2017-09-29 | $53.95 | $97.70 | 1,807,800 | — | — |
| 2017-09-28 | $54.05 | $97.88 | 2,017,600 | — | — |
| 2017-09-27 | $54.13 | $98.03 | 2,228,400 | — | — |
| 2017-09-26 | $54.11 | $97.99 | 2,004,900 | — | — |
| 2017-09-25 | $54.09 | $97.95 | 2,370,000 | — | — |
| 2017-09-22 | $53.37 | $96.65 | 2,382,000 | — | — |
| 2017-09-21 | $53.87 | $97.56 | 2,064,000 | — | — |
| 2017-09-20 | $54.39 | $98.50 | 2,924,000 | — | — |
| 2017-09-19 | $53.92 | $97.65 | 2,354,500 | — | — |
| 2017-09-18 | $53.93 | $97.66 | 3,480,500 | — | — |
| 2017-09-15 | $53.66 | $97.18 | 5,034,100 | — | — |
| 2017-09-14 | $52.68 | $95.40 | 3,998,000 | — | — |
| 2017-09-13 | $53.49 | $96.87 | 2,579,500 | — | — |
| 2017-09-12 | $52.85 | $95.71 | 3,059,400 | — | — |
| 2017-09-11 | $53.29 | $96.51 | 1,440,700 | — | — |
| 2017-09-08 | $52.92 | $95.84 | 1,735,800 | — | — |
| 2017-09-07 | $53.11 | $96.18 | 3,028,700 | — | — |
| 2017-09-06 | $52.91 | $95.82 | 2,312,700 | — | — |
| 2017-09-05 | $53.02 | $96.02 | 2,141,800 | — | — |
| 2017-09-01 | $52.97 | $95.93 | 1,594,100 | — | — |
| 2017-08-31 | $52.67 | $95.38 | 3,134,000 | — | — |
| 2017-08-30 | $52.71 | $95.46 | 3,101,200 | — | — |
| 2017-08-29 | $52.29 | $94.69 | 2,537,400 | — | — |
| 2017-08-28 | $52.14 | $94.42 | 3,114,400 | — | — |
| 2017-08-25 | $52.32 | $94.75 | 3,897,700 | — | — |
| 2017-08-24 | $51.22 | $92.76 | 5,272,800 | — | — |
| 2017-08-23 | $51.66 | $93.55 | 1,875,300 | — | — |
| 2017-08-22 | $51.61 | $93.46 | 1,755,900 | — | — |
| 2017-08-21 | $51.17 | $92.67 | 2,229,900 | — | — |
| 2017-08-18 | $51.17 | $92.67 | 2,100,700 | — | — |
| 2017-08-17 | $51.19 | $92.70 | 3,383,900 | — | — |
| 2017-08-16 | $51.19 | $92.70 | 3,356,800 | — | — |
| 2017-08-15 | $51.59 | $93.43 | 2,946,900 | — | — |
| 2017-08-14 | $51.09 | $92.52 | 4,375,500 | — | — |
| 2017-08-11 | $51.58 | $93.41 | 3,803,600 | — | — |
| 2017-08-10 | $50.87 | $92.12 | 2,963,400 | — | — |
| 2017-08-09 | $51.32 | $92.94 | 3,388,900 | — | — |
| 2017-08-08 | $52.08 | $94.31 | 3,290,400 | — | — |
| 2017-08-07 | $52.48 | $95.04 | 2,280,600 | — | — |
| 2017-08-04 | $52.33 | $94.77 | 2,286,800 | — | — |
| 2017-08-03 | $52.10 | $94.35 | 2,498,200 | — | — |
| 2017-08-02 | $52.68 | $95.40 | 1,665,800 | — | — |
| 2017-08-01 | $52.58 | $95.22 | 2,026,200 | — | — |
| 2017-07-31 | $52.62 | $95.29 | 2,805,400 | — | — |
| 2017-07-28 | $52.25 | $94.62 | 2,631,400 | — | — |
| 2017-07-27 | $52.56 | $95.18 | 3,028,300 | — | — |
| 2017-07-26 | $52.11 | $94.37 | 1,687,200 | — | — |
| 2017-07-25 | $51.97 | $94.12 | 2,379,000 | — | — |
| 2017-07-24 | $51.55 | $93.35 | 2,298,000 | — | — |
| 2017-07-21 | $51.08 | $92.50 | 1,570,900 | — | — |
| 2017-07-20 | $50.82 | $92.03 | 2,453,800 | — | — |
| 2017-07-19 | $51.00 | $92.36 | 1,726,400 | — | — |
| 2017-07-18 | $50.39 | $91.25 | 1,516,700 | — | — |
| 2017-07-17 | $50.72 | $91.85 | 1,850,000 | — | — |
| 2017-07-14 | $50.57 | $91.58 | 2,474,000 | — | — |
| 2017-07-13 | $50.39 | $91.25 | 2,556,000 | — | — |
| 2017-07-12 | $50.20 | $90.91 | 3,083,600 | — | — |
| 2017-07-11 | $49.24 | $89.17 | 2,700,800 | — | — |
| 2017-07-10 | $49.37 | $89.41 | 3,558,900 | — | — |
| 2017-07-07 | $49.45 | $89.55 | 2,900,300 | — | — |
| 2017-07-06 | $49.11 | $88.94 | 3,148,000 | — | — |
| 2017-07-05 | $49.38 | $89.43 | 4,398,300 | — | — |
| 2017-07-03 | $50.54 | $90.93 | 2,303,400 | — | — |
| 2017-06-30 | $50.33 | $90.55 | 3,792,400 | — | — |
| 2017-06-29 | $49.86 | $89.70 | 4,273,400 | — | — |
| 2017-06-28 | $49.87 | $89.72 | 4,101,800 | — | — |
| 2017-06-27 | $49.27 | $88.64 | 3,761,600 | — | — |
| 2017-06-26 | $49.95 | $89.87 | 4,781,800 | — | — |
| 2017-06-23 | $49.92 | $89.81 | 11,250,300 | — | — |
| 2017-06-22 | $52.78 | $94.96 | 2,535,300 | — | — |
| 2017-06-21 | $53.35 | $95.98 | 2,133,100 | — | — |
| 2017-06-20 | $53.86 | $96.90 | 3,641,600 | — | — |
| 2017-06-19 | $54.50 | $98.05 | 4,110,900 | — | — |
| 2017-06-16 | $54.38 | $97.84 | 10,213,400 | — | — |
| 2017-06-15 | $55.53 | $99.91 | 2,477,100 | — | — |
| 2017-06-14 | $55.42 | $99.71 | 1,704,600 | — | — |
| 2017-06-13 | $55.38 | $99.64 | 1,537,800 | — | — |
| 2017-06-12 | $55.32 | $99.53 | 2,338,700 | — | — |
| 2017-06-09 | $55.19 | $99.29 | 1,656,100 | — | — |
| 2017-06-08 | $54.99 | $98.93 | 2,775,700 | — | — |
| 2017-06-07 | $54.75 | $98.50 | 2,459,800 | — | — |
| 2017-06-06 | $55.10 | $99.13 | 2,660,500 | — | — |
| 2017-06-05 | $55.47 | $99.80 | 2,117,500 | — | — |
| 2017-06-02 | $55.73 | $100.27 | 2,412,700 | — | — |
| 2017-06-01 | $55.40 | $99.67 | 2,648,200 | — | — |
| 2017-05-31 | $54.56 | $98.16 | 3,648,900 | — | — |
| 2017-05-30 | $54.20 | $97.51 | 2,116,500 | — | — |
| 2017-05-26 | $54.43 | $97.93 | 1,707,100 | — | — |
| 2017-05-25 | $54.28 | $97.66 | 2,826,200 | — | — |
| 2017-05-24 | $54.22 | $97.55 | 2,165,000 | — | — |
| 2017-05-23 | $54.23 | $97.57 | 3,483,900 | — | — |
| 2017-05-22 | $54.95 | $98.86 | 1,846,700 | — | — |
| 2017-05-19 | $54.58 | $98.20 | 5,176,200 | — | — |
| 2017-05-18 | $54.43 | $97.93 | 2,735,900 | — | — |
| 2017-05-17 | $54.40 | $97.87 | 3,155,400 | — | — |
| 2017-05-16 | $54.19 | $97.50 | 2,458,500 | — | — |
| 2017-05-15 | $54.04 | $97.23 | 2,113,900 | — | — |
| 2017-05-12 | $53.95 | $97.06 | 2,379,600 | — | — |
| 2017-05-11 | $55.01 | $98.97 | 3,337,100 | — | — |
| 2017-05-10 | $54.54 | $98.12 | 3,266,800 | — | — |
| 2017-05-09 | $54.91 | $98.79 | 3,207,100 | — | — |
| 2017-05-08 | $54.90 | $98.77 | 3,909,000 | — | — |
| 2017-05-05 | $55.31 | $99.51 | 4,491,600 | — | — |
| 2017-05-04 | $54.60 | $98.23 | 4,491,100 | — | — |
| 2017-05-03 | $52.91 | $95.19 | 2,158,400 | — | — |
| 2017-05-02 | $52.87 | $95.12 | 2,277,000 | — | — |
| 2017-05-01 | $52.85 | $95.08 | 1,948,100 | — | — |
| 2017-04-28 | $52.87 | $95.12 | 2,810,100 | — | — |
| 2017-04-27 | $53.43 | $96.13 | 1,708,900 | — | — |
| 2017-04-26 | $53.21 | $95.73 | 2,191,900 | — | — |
| 2017-04-25 | $53.13 | $95.59 | 1,809,000 | — | — |
| 2017-04-24 | $52.86 | $95.10 | 1,921,500 | — | — |
| 2017-04-21 | $52.20 | $93.91 | 2,332,200 | — | — |
| 2017-04-20 | $52.45 | $94.36 | 2,015,300 | — | — |
| 2017-04-19 | $52.11 | $93.75 | 2,150,500 | — | — |
| 2017-04-18 | $52.40 | $94.27 | 2,279,000 | — | — |
| 2017-04-17 | $52.12 | $93.77 | 1,870,600 | — | — |
| 2017-04-13 | $51.90 | $93.38 | 1,503,900 | — | — |
| 2017-04-12 | $52.21 | $93.93 | 2,385,900 | — | — |
| 2017-04-11 | $52.08 | $93.70 | 2,709,900 | — | — |
| 2017-04-10 | $52.03 | $93.61 | 1,957,000 | — | — |
| 2017-04-07 | $51.79 | $93.18 | 2,242,100 | — | — |
| 2017-04-06 | $51.64 | $92.91 | 2,371,400 | — | — |
| 2017-04-05 | $51.56 | $92.76 | 3,047,000 | — | — |
| 2017-04-04 | $51.61 | $92.26 | 2,688,500 | — | — |
| 2017-04-03 | $51.69 | $92.40 | 2,185,900 | — | — |
| 2017-03-31 | $51.92 | $92.81 | 2,105,700 | — | — |
| 2017-03-30 | $52.02 | $92.99 | 1,921,200 | — | — |
| 2017-03-29 | $51.81 | $92.62 | 2,822,700 | — | — |
| 2017-03-28 | $52.20 | $93.31 | 2,255,300 | — | — |
| 2017-03-27 | $52.04 | $93.03 | 2,706,800 | — | — |
| 2017-03-24 | $52.81 | $94.40 | 2,941,900 | — | — |
| 2017-03-23 | $52.65 | $94.12 | 2,928,900 | — | — |
| 2017-03-22 | $52.53 | $93.90 | 2,363,900 | — | — |
| 2017-03-21 | $51.80 | $92.60 | 2,914,500 | — | — |
| 2017-03-20 | $52.12 | $93.17 | 3,730,400 | — | — |
| 2017-03-17 | $52.74 | $94.28 | 8,964,700 | — | — |
| 2017-03-16 | $52.31 | $93.51 | 2,495,900 | — | — |
| 2017-03-15 | $52.58 | $93.99 | 3,069,200 | — | — |
| 2017-03-14 | $51.87 | $92.72 | 2,548,500 | — | — |
| 2017-03-13 | $51.88 | $92.74 | 2,934,100 | — | — |
| 2017-03-10 | $52.16 | $93.24 | 2,338,400 | — | — |
| 2017-03-09 | $52.42 | $93.71 | 2,838,200 | — | — |
| 2017-03-08 | $52.33 | $93.55 | 2,829,200 | — | — |
| 2017-03-07 | $52.30 | $93.49 | 2,367,500 | — | — |
| 2017-03-06 | $52.16 | $93.24 | 3,191,100 | — | — |
| 2017-03-03 | $52.19 | $93.30 | 3,480,800 | — | — |
| 2017-03-02 | $52.78 | $94.35 | 2,593,500 | — | — |
| 2017-03-01 | $53.15 | $95.01 | 3,935,800 | — | — |
| 2017-02-28 | $52.72 | $94.24 | 3,764,100 | — | — |
| 2017-02-27 | $52.85 | $94.48 | 2,091,100 | — | — |
| 2017-02-24 | $53.20 | $95.10 | 2,482,200 | — | — |
| 2017-02-23 | $52.89 | $94.55 | 2,233,200 | — | — |
| 2017-02-22 | $52.75 | $94.30 | 2,677,400 | — | — |
| 2017-02-21 | $52.81 | $94.40 | 2,977,200 | — | — |
| 2017-02-17 | $52.35 | $93.58 | 3,766,900 | — | — |
| 2017-02-16 | $52.63 | $94.08 | 3,569,600 | — | — |
| 2017-02-15 | $52.75 | $94.30 | 4,361,100 | — | — |
| 2017-02-14 | $52.73 | $94.26 | 3,867,100 | — | — |
| 2017-02-13 | $52.81 | $94.40 | 5,567,100 | — | — |
| 2017-02-10 | $52.62 | $94.07 | 3,475,900 | — | — |
| 2017-02-09 | $52.25 | $93.40 | 3,741,800 | — | — |
| 2017-02-08 | $51.83 | $92.65 | 3,457,900 | — | — |
| 2017-02-07 | $52.23 | $93.37 | 7,421,300 | — | — |
| 2017-02-06 | $51.20 | $91.53 | 9,488,300 | — | — |
| 2017-02-03 | $52.54 | $93.92 | 4,546,400 | — | — |
| 2017-02-02 | $52.38 | $93.64 | 3,898,500 | — | — |
| 2017-02-01 | $52.05 | $93.05 | 3,448,700 | — | — |
| 2017-01-31 | $52.46 | $93.78 | 4,758,200 | — | — |
| 2017-01-30 | $52.74 | $94.28 | 3,992,400 | — | — |
| 2017-01-27 | $52.70 | $94.21 | 3,188,900 | — | — |
| 2017-01-26 | $53.03 | $94.80 | 4,063,900 | — | — |
| 2017-01-25 | $53.05 | $94.83 | 2,618,000 | — | — |
| 2017-01-24 | $53.52 | $95.67 | 3,681,800 | — | — |
| 2017-01-23 | $53.52 | $95.67 | 2,564,500 | — | — |
| 2017-01-20 | $53.81 | $96.19 | 3,790,000 | — | — |
| 2017-01-19 | $53.62 | $95.85 | 6,507,800 | — | — |
| 2017-01-18 | $55.25 | $98.77 | 3,412,700 | — | — |
| 2017-01-17 | $54.88 | $98.11 | 2,605,500 | — | — |
| 2017-01-13 | $54.97 | $98.27 | 1,794,200 | — | — |
| 2017-01-12 | $54.90 | $98.14 | 2,362,500 | — | — |
| 2017-01-11 | $55.29 | $98.84 | 2,866,400 | — | — |
| 2017-01-10 | $55.33 | $98.91 | 2,932,800 | — | — |
| 2017-01-09 | $55.68 | $99.54 | 3,933,300 | — | — |
| 2017-01-06 | $55.38 | $99.00 | 4,776,500 | — | — |
| 2017-01-05 | $54.99 | $98.30 | 3,629,400 | — | — |
| 2017-01-04 | $55.17 | $98.62 | 2,986,700 | — | — |
| 2017-01-03 | $55.00 | $97.73 | 3,877,000 | — | — |