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
- 1975-06-12 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 | $82.07 | $152.44 | 798,700 | — | — |
| 2017-12-28 | $82.03 | $152.37 | 660,000 | — | — |
| 2017-12-27 | $81.68 | $151.72 | 672,200 | — | — |
| 2017-12-26 | $81.82 | $151.98 | 558,900 | — | — |
| 2017-12-22 | $81.10 | $150.64 | 803,100 | — | — |
| 2017-12-21 | $81.18 | $150.79 | 1,503,600 | — | — |
| 2017-12-20 | $80.59 | $149.69 | 1,105,300 | — | — |
| 2017-12-19 | $80.70 | $149.90 | 1,522,800 | — | — |
| 2017-12-18 | $80.85 | $150.17 | 1,516,000 | — | — |
| 2017-12-15 | $79.80 | $148.22 | 2,356,600 | — | — |
| 2017-12-14 | $79.37 | $147.43 | 1,062,600 | — | — |
| 2017-12-13 | $79.50 | $147.67 | 931,500 | — | — |
| 2017-12-12 | $80.15 | $148.87 | 952,700 | — | — |
| 2017-12-11 | $80.79 | $150.06 | 979,200 | — | — |
| 2017-12-08 | $80.14 | $148.86 | 980,200 | — | — |
| 2017-12-07 | $79.95 | $148.50 | 816,500 | — | — |
| 2017-12-06 | $81.07 | $150.58 | 1,341,000 | — | — |
| 2017-12-05 | $80.32 | $149.19 | 1,248,800 | — | — |
| 2017-12-04 | $80.51 | $149.54 | 1,587,100 | — | — |
| 2017-12-01 | $79.21 | $147.13 | 1,485,900 | — | — |
| 2017-11-30 | $78.10 | $145.07 | 2,076,800 | — | — |
| 2017-11-29 | $76.52 | $142.13 | 1,999,800 | — | — |
| 2017-11-28 | $78.58 | $145.20 | 1,401,900 | — | — |
| 2017-11-27 | $79.38 | $146.68 | 951,500 | — | — |
| 2017-11-24 | $79.67 | $147.21 | 294,000 | — | — |
| 2017-11-22 | $79.54 | $146.97 | 1,473,200 | — | — |
| 2017-11-21 | $79.32 | $146.56 | 872,700 | — | — |
| 2017-11-20 | $79.20 | $146.34 | 1,184,500 | — | — |
| 2017-11-17 | $79.68 | $147.23 | 748,800 | — | — |
| 2017-11-16 | $79.49 | $146.88 | 1,207,000 | — | — |
| 2017-11-15 | $78.79 | $145.58 | 1,435,500 | — | — |
| 2017-11-14 | $80.52 | $148.78 | 861,900 | — | — |
| 2017-11-13 | $80.84 | $149.37 | 982,700 | — | — |
| 2017-11-10 | $80.34 | $148.45 | 1,292,100 | — | — |
| 2017-11-09 | $80.53 | $148.80 | 946,600 | — | — |
| 2017-11-08 | $79.63 | $147.14 | 1,230,200 | — | — |
| 2017-11-07 | $78.88 | $145.75 | 1,197,300 | — | — |
| 2017-11-06 | $78.89 | $145.77 | 1,233,900 | — | — |
| 2017-11-03 | $79.76 | $147.38 | 1,290,300 | — | — |
| 2017-11-02 | $79.08 | $146.12 | 2,511,300 | — | — |
| 2017-11-01 | $81.04 | $149.74 | 2,501,700 | — | — |
| 2017-10-31 | $80.87 | $149.43 | 2,011,900 | — | — |
| 2017-10-30 | $78.95 | $145.88 | 1,497,300 | — | — |
| 2017-10-27 | $78.43 | $144.92 | 2,285,300 | — | — |
| 2017-10-26 | $80.37 | $148.50 | 2,009,000 | — | — |
| 2017-10-25 | $82.26 | $152.00 | 2,454,300 | — | — |
| 2017-10-24 | $83.57 | $154.42 | 846,900 | — | — |
| 2017-10-23 | $83.61 | $154.49 | 1,301,500 | — | — |
| 2017-10-20 | $83.25 | $153.83 | 1,136,000 | — | — |
| 2017-10-19 | $83.58 | $154.44 | 1,640,200 | — | — |
| 2017-10-18 | $82.60 | $152.62 | 1,789,300 | — | — |
| 2017-10-17 | $82.70 | $152.81 | 1,354,200 | — | — |
| 2017-10-16 | $82.75 | $152.90 | 1,339,100 | — | — |
| 2017-10-13 | $83.59 | $154.45 | 1,236,300 | — | — |
| 2017-10-12 | $84.35 | $155.86 | 806,900 | — | — |
| 2017-10-11 | $84.14 | $155.47 | 1,790,100 | — | — |
| 2017-10-10 | $83.97 | $155.16 | 1,670,800 | — | — |
| 2017-10-09 | $82.26 | $152.00 | 1,034,400 | — | — |
| 2017-10-06 | $83.18 | $153.70 | 867,300 | — | — |
| 2017-10-05 | $83.11 | $153.57 | 1,469,500 | — | — |
| 2017-10-04 | $83.18 | $153.70 | 1,192,700 | — | — |
| 2017-10-03 | $81.92 | $151.37 | 999,200 | — | — |
| 2017-10-02 | $82.02 | $151.55 | 2,365,300 | — | — |
| 2017-09-29 | $81.64 | $150.85 | 1,614,100 | — | — |
| 2017-09-28 | $81.35 | $150.32 | 1,677,800 | — | — |
| 2017-09-27 | $81.86 | $151.26 | 1,460,400 | — | — |
| 2017-09-26 | $82.35 | $152.16 | 1,231,200 | — | — |
| 2017-09-25 | $82.22 | $151.92 | 2,207,300 | — | — |
| 2017-09-22 | $82.81 | $153.01 | 1,475,900 | — | — |
| 2017-09-21 | $82.81 | $153.01 | 1,537,500 | — | — |
| 2017-09-20 | $83.48 | $154.25 | 1,777,800 | — | — |
| 2017-09-19 | $85.47 | $157.93 | 1,094,900 | — | — |
| 2017-09-18 | $86.13 | $159.15 | 1,407,300 | — | — |
| 2017-09-15 | $87.25 | $161.22 | 1,724,300 | — | — |
| 2017-09-14 | $87.77 | $162.18 | 1,139,000 | — | — |
| 2017-09-13 | $88.58 | $163.67 | 1,717,900 | — | — |
| 2017-09-12 | $89.70 | $165.74 | 679,300 | — | — |
| 2017-09-11 | $89.41 | $165.21 | 1,194,300 | — | — |
| 2017-09-08 | $88.25 | $163.06 | 1,786,700 | — | — |
| 2017-09-07 | $87.94 | $162.49 | 1,547,400 | — | — |
| 2017-09-06 | $88.72 | $163.93 | 1,987,800 | — | — |
| 2017-09-05 | $88.88 | $164.23 | 1,289,900 | — | — |
| 2017-09-01 | $90.03 | $166.35 | 942,500 | — | — |
| 2017-08-31 | $89.75 | $165.84 | 1,241,800 | — | — |
| 2017-08-30 | $89.63 | $165.61 | 711,800 | — | — |
| 2017-08-29 | $89.39 | $165.17 | 1,102,700 | — | — |
| 2017-08-28 | $89.49 | $164.60 | 3,669,600 | — | — |
| 2017-08-25 | $91.00 | $167.38 | 2,468,000 | — | — |
| 2017-08-24 | $89.81 | $165.19 | 3,484,300 | — | — |
| 2017-08-23 | $89.39 | $164.41 | 1,441,200 | — | — |
| 2017-08-22 | $89.02 | $163.73 | 1,973,800 | — | — |
| 2017-08-21 | $89.73 | $165.04 | 470,100 | — | — |
| 2017-08-18 | $89.74 | $165.06 | 1,091,500 | — | — |
| 2017-08-17 | $89.96 | $165.46 | 953,300 | — | — |
| 2017-08-16 | $91.34 | $168.00 | 803,800 | — | — |
| 2017-08-15 | $91.07 | $167.50 | 719,800 | — | — |
| 2017-08-14 | $90.87 | $167.14 | 783,500 | — | — |
| 2017-08-11 | $90.40 | $166.27 | 688,600 | — | — |
| 2017-08-10 | $90.20 | $165.90 | 1,150,100 | — | — |
| 2017-08-09 | $90.50 | $166.46 | 1,131,900 | — | — |
| 2017-08-08 | $90.66 | $166.75 | 1,778,200 | — | — |
| 2017-08-07 | $89.85 | $165.26 | 1,288,800 | — | — |
| 2017-08-04 | $90.51 | $166.47 | 1,209,000 | — | — |
| 2017-08-03 | $90.87 | $167.14 | 1,566,100 | — | — |
| 2017-08-02 | $91.83 | $168.90 | 2,702,100 | — | — |
| 2017-08-01 | $89.19 | $164.05 | 1,498,600 | — | — |
| 2017-07-31 | $88.98 | $163.66 | 872,300 | — | — |
| 2017-07-28 | $89.11 | $163.90 | 718,000 | — | — |
| 2017-07-27 | $89.57 | $164.75 | 1,323,200 | — | — |
| 2017-07-26 | $89.04 | $163.77 | 2,105,800 | — | — |
| 2017-07-25 | $88.58 | $162.92 | 1,268,200 | — | — |
| 2017-07-24 | $87.96 | $161.78 | 1,334,700 | — | — |
| 2017-07-21 | $87.98 | $161.82 | 1,869,000 | — | — |
| 2017-07-20 | $87.54 | $161.01 | 1,253,200 | — | — |
| 2017-07-19 | $88.53 | $162.83 | 1,312,400 | — | — |
| 2017-07-18 | $87.62 | $161.16 | 665,000 | — | — |
| 2017-07-17 | $87.51 | $160.96 | 974,400 | — | — |
| 2017-07-14 | $87.89 | $161.66 | 983,400 | — | — |
| 2017-07-13 | $86.99 | $160.00 | 1,921,500 | — | — |
| 2017-07-12 | $86.75 | $159.56 | 2,656,700 | — | — |
| 2017-07-11 | $85.92 | $158.03 | 988,500 | — | — |
| 2017-07-10 | $85.61 | $157.46 | 837,000 | — | — |
| 2017-07-07 | $86.13 | $158.42 | 1,330,500 | — | — |
| 2017-07-06 | $86.20 | $158.55 | 1,011,400 | — | — |
| 2017-07-05 | $86.44 | $158.99 | 1,719,500 | — | — |
| 2017-07-03 | $86.41 | $158.93 | 516,300 | — | — |
| 2017-06-30 | $86.34 | $158.80 | 1,015,600 | — | — |
| 2017-06-29 | $86.46 | $159.03 | 1,311,200 | — | — |
| 2017-06-28 | $87.42 | $160.79 | 1,497,500 | — | — |
| 2017-06-27 | $86.38 | $158.88 | 1,257,800 | — | — |
| 2017-06-26 | $86.35 | $158.82 | 1,161,800 | — | — |
| 2017-06-23 | $86.50 | $159.10 | 1,770,600 | — | — |
| 2017-06-22 | $85.95 | $158.09 | 1,684,900 | — | — |
| 2017-06-21 | $85.77 | $157.76 | 1,376,500 | — | — |
| 2017-06-20 | $86.66 | $159.39 | 1,595,600 | — | — |
| 2017-06-19 | $86.58 | $159.25 | 3,072,500 | — | — |
| 2017-06-16 | $86.85 | $159.74 | 3,149,200 | — | — |
| 2017-06-15 | $87.64 | $161.20 | 2,087,300 | — | — |
| 2017-06-14 | $88.12 | $162.08 | 2,065,900 | — | — |
| 2017-06-13 | $88.98 | $163.66 | 2,734,600 | — | — |
| 2017-06-12 | $88.26 | $162.34 | 3,622,100 | — | — |
| 2017-06-09 | $87.40 | $160.75 | 3,918,300 | — | — |
| 2017-06-08 | $87.16 | $160.31 | 8,588,600 | — | — |
| 2017-06-07 | $89.78 | $165.13 | 9,451,700 | — | — |
| 2017-06-06 | $96.02 | $176.61 | 1,019,700 | — | — |
| 2017-06-05 | $96.25 | $177.03 | 1,816,800 | — | — |
| 2017-06-02 | $96.86 | $178.15 | 1,003,400 | — | — |
| 2017-06-01 | $96.59 | $177.66 | 1,786,600 | — | — |
| 2017-05-31 | $94.79 | $174.35 | 2,960,900 | — | — |
| 2017-05-30 | $95.28 | $175.25 | 1,609,000 | — | — |
| 2017-05-26 | $95.78 | $176.17 | 1,733,500 | — | — |
| 2017-05-25 | $94.66 | $173.35 | 1,543,500 | — | — |
| 2017-05-24 | $94.44 | $172.95 | 1,376,900 | — | — |
| 2017-05-23 | $94.85 | $173.70 | 2,302,400 | — | — |
| 2017-05-22 | $95.17 | $174.29 | 2,202,400 | — | — |
| 2017-05-19 | $94.13 | $172.38 | 1,968,400 | — | — |
| 2017-05-18 | $92.52 | $169.43 | 1,656,200 | — | — |
| 2017-05-17 | $93.03 | $170.37 | 1,443,100 | — | — |
| 2017-05-16 | $94.07 | $172.27 | 967,500 | — | — |
| 2017-05-15 | $94.08 | $172.29 | 959,600 | — | — |
| 2017-05-12 | $93.74 | $171.67 | 1,307,400 | — | — |
| 2017-05-11 | $93.49 | $171.21 | 1,116,400 | — | — |
| 2017-05-10 | $92.82 | $169.98 | 933,300 | — | — |
| 2017-05-09 | $92.80 | $169.95 | 1,274,400 | — | — |
| 2017-05-08 | $93.93 | $172.02 | 2,386,800 | — | — |
| 2017-05-05 | $93.12 | $170.53 | 1,983,100 | — | — |
| 2017-05-04 | $91.73 | $167.99 | 3,582,400 | — | — |
| 2017-05-03 | $90.89 | $166.45 | 8,211,200 | — | — |
| 2017-05-02 | $95.36 | $174.64 | 1,962,400 | — | — |
| 2017-05-01 | $95.26 | $174.45 | 926,000 | — | — |
| 2017-04-28 | $95.89 | $175.61 | 958,500 | — | — |
| 2017-04-27 | $95.78 | $175.40 | 1,319,300 | — | — |
| 2017-04-26 | $95.83 | $175.50 | 972,000 | — | — |
| 2017-04-25 | $96.52 | $176.76 | 1,215,900 | — | — |
| 2017-04-24 | $96.04 | $175.88 | 1,185,000 | — | — |
| 2017-04-21 | $94.86 | $173.72 | 1,807,600 | — | — |
| 2017-04-20 | $95.05 | $174.07 | 1,607,300 | — | — |
| 2017-04-19 | $96.16 | $176.10 | 1,473,500 | — | — |
| 2017-04-18 | $96.32 | $176.39 | 1,176,100 | — | — |
| 2017-04-17 | $95.13 | $174.21 | 676,100 | — | — |
| 2017-04-13 | $94.56 | $173.17 | 855,900 | — | — |
| 2017-04-12 | $95.56 | $175.00 | 834,600 | — | — |
| 2017-04-11 | $95.58 | $175.04 | 1,092,200 | — | — |
| 2017-04-10 | $95.89 | $175.61 | 827,400 | — | — |
| 2017-04-07 | $95.37 | $174.65 | 995,700 | — | — |
| 2017-04-06 | $96.00 | $175.81 | 1,449,600 | — | — |
| 2017-04-05 | $95.46 | $174.82 | 1,446,500 | — | — |
| 2017-04-04 | $95.59 | $175.06 | 1,538,100 | — | — |
| 2017-04-03 | $95.46 | $174.82 | 1,328,300 | — | — |
| 2017-03-31 | $95.71 | $175.28 | 1,453,700 | — | — |
| 2017-03-30 | $95.57 | $175.02 | 1,307,600 | — | — |
| 2017-03-29 | $96.66 | $177.02 | 1,115,700 | — | — |
| 2017-03-28 | $96.30 | $176.36 | 1,392,500 | — | — |
| 2017-03-27 | $96.46 | $176.65 | 1,032,100 | — | — |
| 2017-03-24 | $97.02 | $177.68 | 586,700 | — | — |
| 2017-03-23 | $97.25 | $178.10 | 872,900 | — | — |
| 2017-03-22 | $97.51 | $178.57 | 887,100 | — | — |
| 2017-03-21 | $98.03 | $179.52 | 1,820,700 | — | — |
| 2017-03-20 | $98.64 | $180.64 | 1,303,700 | — | — |
| 2017-03-17 | $98.38 | $180.17 | 1,612,300 | — | — |
| 2017-03-16 | $98.23 | $179.89 | 980,300 | — | — |
| 2017-03-15 | $97.90 | $179.29 | 981,500 | — | — |
| 2017-03-14 | $97.11 | $177.84 | 735,800 | — | — |
| 2017-03-13 | $97.49 | $178.54 | 1,494,300 | — | — |
| 2017-03-10 | $97.10 | $177.82 | 854,400 | — | — |
| 2017-03-09 | $96.79 | $177.25 | 1,298,900 | — | — |
| 2017-03-08 | $96.77 | $177.22 | 1,952,600 | — | — |
| 2017-03-07 | $96.99 | $177.62 | 1,546,000 | — | — |
| 2017-03-06 | $98.23 | $179.89 | 986,800 | — | — |
| 2017-03-03 | $99.85 | $182.86 | 1,912,100 | — | — |
| 2017-03-02 | $98.49 | $180.37 | 1,430,700 | — | — |
| 2017-03-01 | $99.66 | $182.51 | 1,325,300 | — | — |
| 2017-02-28 | $100.39 | $183.85 | 1,657,100 | — | — |
| 2017-02-27 | $99.52 | $182.25 | 1,634,000 | — | — |
| 2017-02-24 | $101.02 | $185.00 | 1,729,500 | — | — |
| 2017-02-23 | $100.05 | $182.47 | 1,036,300 | — | — |
| 2017-02-22 | $100.22 | $182.78 | 1,062,500 | — | — |
| 2017-02-21 | $100.53 | $183.35 | 2,355,700 | — | — |
| 2017-02-17 | $101.59 | $185.28 | 2,856,500 | — | — |
| 2017-02-16 | $99.80 | $182.02 | 1,864,900 | — | — |
| 2017-02-15 | $99.03 | $180.61 | 2,634,800 | — | — |
| 2017-02-14 | $99.50 | $181.47 | 4,140,200 | — | — |
| 2017-02-13 | $96.21 | $175.47 | 1,653,200 | — | — |
| 2017-02-10 | $95.95 | $175.00 | 1,562,100 | — | — |
| 2017-02-09 | $96.67 | $176.31 | 1,655,200 | — | — |
| 2017-02-08 | $95.62 | $174.39 | 2,693,900 | — | — |
| 2017-02-07 | $94.89 | $173.06 | 3,250,800 | — | — |
| 2017-02-06 | $96.48 | $175.96 | 1,904,300 | — | — |
| 2017-02-03 | $97.00 | $176.91 | 1,519,500 | — | — |
| 2017-02-02 | $95.95 | $175.00 | 1,094,600 | — | — |
| 2017-02-01 | $96.42 | $175.85 | 1,300,400 | — | — |
| 2017-01-31 | $96.52 | $176.04 | 1,299,300 | — | — |
| 2017-01-30 | $95.47 | $174.12 | 1,179,300 | — | — |
| 2017-01-27 | $95.35 | $173.90 | 1,017,400 | — | — |
| 2017-01-26 | $96.04 | $175.16 | 1,305,000 | — | — |
| 2017-01-25 | $96.99 | $176.89 | 2,238,900 | — | — |
| 2017-01-24 | $96.88 | $176.69 | 2,209,300 | — | — |
| 2017-01-23 | $96.19 | $175.43 | 1,698,100 | — | — |
| 2017-01-20 | $97.62 | $178.04 | 908,200 | — | — |
| 2017-01-19 | $97.54 | $177.90 | 993,600 | — | — |
| 2017-01-18 | $98.20 | $179.10 | 1,138,500 | — | — |
| 2017-01-17 | $97.91 | $178.57 | 1,339,400 | — | — |
| 2017-01-13 | $97.62 | $178.04 | 1,608,400 | — | — |
| 2017-01-12 | $95.43 | $174.05 | 2,101,400 | — | — |
| 2017-01-11 | $95.67 | $174.49 | 1,590,700 | — | — |
| 2017-01-10 | $96.41 | $175.83 | 2,558,100 | — | — |
| 2017-01-09 | $98.28 | $179.25 | 1,347,700 | — | — |
| 2017-01-06 | $99.79 | $182.00 | 879,500 | — | — |
| 2017-01-05 | $99.68 | $181.80 | 2,072,700 | — | — |
| 2017-01-04 | $99.41 | $181.31 | 1,213,400 | — | — |
| 2017-01-03 | $97.88 | $178.52 | 1,104,900 | — | — |