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
- 1980-03-25 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 | $62.32 | $162.64 | 466,999 | — | — |
| 2017-12-28 | $62.29 | $162.55 | 522,055 | — | — |
| 2017-12-27 | $62.41 | $162.87 | 410,078 | — | — |
| 2017-12-26 | $62.48 | $163.05 | 287,357 | — | — |
| 2017-12-22 | $62.25 | $162.46 | 477,655 | — | — |
| 2017-12-21 | $62.11 | $162.08 | 729,048 | — | — |
| 2017-12-20 | $62.41 | $162.87 | 750,360 | — | — |
| 2017-12-19 | $62.78 | $163.84 | 720,701 | — | — |
| 2017-12-18 | $63.31 | $165.22 | 812,875 | — | — |
| 2017-12-15 | $63.02 | $164.46 | 859,406 | — | — |
| 2017-12-14 | $62.45 | $162.99 | 803,107 | — | — |
| 2017-12-13 | $63.47 | $165.64 | 954,156 | — | — |
| 2017-12-12 | $63.15 | $164.81 | 936,218 | — | — |
| 2017-12-11 | $63.23 | $165.02 | 709,601 | — | — |
| 2017-12-08 | $63.41 | $165.49 | 849,106 | — | — |
| 2017-12-07 | $63.02 | $164.46 | 1,827,504 | — | — |
| 2017-12-06 | $63.14 | $164.78 | 2,987,676 | — | — |
| 2017-12-05 | $62.91 | $164.17 | 1,410,233 | — | — |
| 2017-12-04 | $63.06 | $164.58 | 1,118,258 | — | — |
| 2017-12-01 | $62.91 | $164.17 | 1,000,421 | — | — |
| 2017-11-30 | $63.60 | $165.99 | 827,083 | — | — |
| 2017-11-29 | $63.83 | $166.58 | 1,326,938 | — | — |
| 2017-11-28 | $64.80 | $169.10 | 1,085,669 | — | — |
| 2017-11-27 | $63.80 | $166.49 | 786,058 | — | — |
| 2017-11-24 | $64.02 | $167.08 | 521,256 | — | — |
| 2017-11-22 | $62.88 | $164.11 | 662,270 | — | — |
| 2017-11-21 | $63.07 | $164.61 | 1,201,553 | — | — |
| 2017-11-20 | $62.31 | $162.61 | 1,752,379 | — | — |
| 2017-11-17 | $61.94 | $161.64 | 886,402 | — | — |
| 2017-11-16 | $62.79 | $163.87 | 651,970 | — | — |
| 2017-11-15 | $62.51 | $163.14 | 585,547 | — | — |
| 2017-11-14 | $62.85 | $164.02 | 727,094 | — | — |
| 2017-11-13 | $62.91 | $164.17 | 734,731 | — | — |
| 2017-11-10 | $63.13 | $164.75 | 771,139 | — | — |
| 2017-11-09 | $63.21 | $164.96 | 964,457 | — | — |
| 2017-11-08 | $63.30 | $165.19 | 576,312 | — | — |
| 2017-11-07 | $62.62 | $163.43 | 640,337 | — | — |
| 2017-11-06 | $62.82 | $163.93 | 672,926 | — | — |
| 2017-11-03 | $62.88 | $164.11 | 807,991 | — | — |
| 2017-11-02 | $62.74 | $163.73 | 1,482,427 | — | — |
| 2017-11-01 | $63.27 | $163.87 | 1,013,297 | — | — |
| 2017-10-31 | $63.80 | $165.24 | 829,392 | — | — |
| 2017-10-30 | $62.52 | $161.94 | 914,196 | — | — |
| 2017-10-27 | $62.53 | $161.97 | 834,454 | — | — |
| 2017-10-26 | $62.45 | $161.77 | 1,162,481 | — | — |
| 2017-10-25 | $61.13 | $158.32 | 1,719,790 | — | — |
| 2017-10-24 | $60.93 | $157.83 | 1,982,726 | — | — |
| 2017-10-23 | $61.13 | $158.32 | 2,608,678 | — | — |
| 2017-10-20 | $61.70 | $159.81 | 2,166,276 | — | — |
| 2017-10-19 | $63.11 | $163.46 | 3,318,012 | — | — |
| 2017-10-18 | $67.41 | $174.60 | 888,266 | — | — |
| 2017-10-17 | $66.99 | $173.52 | 853,723 | — | — |
| 2017-10-16 | $67.39 | $174.54 | 1,393,094 | — | — |
| 2017-10-13 | $67.48 | $174.78 | 1,248,617 | — | — |
| 2017-10-12 | $66.84 | $173.11 | 898,034 | — | — |
| 2017-10-11 | $65.69 | $170.14 | 751,692 | — | — |
| 2017-10-10 | $65.15 | $168.74 | 2,374,157 | — | — |
| 2017-10-09 | $64.28 | $166.49 | 1,088,510 | — | — |
| 2017-10-06 | $64.18 | $166.23 | 2,106,336 | — | — |
| 2017-10-05 | $65.00 | $168.36 | 1,363,879 | — | — |
| 2017-10-04 | $65.05 | $168.47 | 1,402,685 | — | — |
| 2017-10-03 | $65.05 | $168.47 | 762,881 | — | — |
| 2017-10-02 | $65.23 | $168.94 | 1,038,782 | — | — |
| 2017-09-29 | $65.27 | $169.06 | 1,067,642 | — | — |
| 2017-09-28 | $64.54 | $167.16 | 650,371 | — | — |
| 2017-09-27 | $64.18 | $166.23 | 942,701 | — | — |
| 2017-09-26 | $64.49 | $167.05 | 821,400 | — | — |
| 2017-09-25 | $64.75 | $167.72 | 982,483 | — | — |
| 2017-09-22 | $64.68 | $167.54 | 1,190,986 | — | — |
| 2017-09-21 | $64.93 | $168.18 | 805,061 | — | — |
| 2017-09-20 | $65.93 | $170.78 | 936,662 | — | — |
| 2017-09-19 | $66.60 | $172.50 | 692,551 | — | — |
| 2017-09-18 | $66.70 | $172.76 | 809,234 | — | — |
| 2017-09-15 | $66.42 | $172.03 | 1,013,297 | — | — |
| 2017-09-14 | $65.91 | $170.72 | 831,079 | — | — |
| 2017-09-13 | $65.98 | $170.90 | 1,311,132 | — | — |
| 2017-09-12 | $66.18 | $171.42 | 993,938 | — | — |
| 2017-09-11 | $67.15 | $173.93 | 631,901 | — | — |
| 2017-09-08 | $66.80 | $173.03 | 683,494 | — | — |
| 2017-09-07 | $66.68 | $172.70 | 1,061,515 | — | — |
| 2017-09-06 | $66.19 | $171.45 | 958,951 | — | — |
| 2017-09-05 | $65.42 | $169.44 | 718,037 | — | — |
| 2017-09-01 | $65.64 | $170.02 | 921,478 | — | — |
| 2017-08-31 | $65.55 | $169.79 | 876,634 | — | — |
| 2017-08-30 | $64.91 | $168.12 | 1,850,148 | — | — |
| 2017-08-29 | $65.45 | $169.53 | 773,803 | — | — |
| 2017-08-28 | $65.45 | $169.53 | 609,346 | — | — |
| 2017-08-25 | $65.35 | $169.26 | 491,419 | — | — |
| 2017-08-24 | $64.93 | $168.18 | 709,334 | — | — |
| 2017-08-23 | $65.14 | $168.71 | 494,971 | — | — |
| 2017-08-22 | $65.23 | $168.94 | 1,027,416 | — | — |
| 2017-08-21 | $64.85 | $167.98 | 836,318 | — | — |
| 2017-08-18 | $64.40 | $166.81 | 518,592 | — | — |
| 2017-08-17 | $64.25 | $166.40 | 633,410 | — | — |
| 2017-08-16 | $64.80 | $167.83 | 1,112,398 | — | — |
| 2017-08-15 | $64.84 | $167.95 | 726,473 | — | — |
| 2017-08-14 | $64.48 | $167.02 | 623,731 | — | — |
| 2017-08-11 | $63.90 | $165.50 | 927,605 | — | — |
| 2017-08-10 | $63.84 | $165.35 | 833,743 | — | — |
| 2017-08-09 | $64.92 | $168.15 | 1,046,419 | — | — |
| 2017-08-08 | $64.44 | $166.90 | 664,579 | — | — |
| 2017-08-07 | $64.50 | $167.07 | 746,364 | — | — |
| 2017-08-04 | $64.05 | $165.91 | 678,343 | — | — |
| 2017-08-03 | $63.87 | $165.44 | 724,075 | — | — |
| 2017-08-02 | $63.75 | $165.12 | 994,027 | — | — |
| 2017-08-01 | $63.99 | $164.53 | 839,693 | — | — |
| 2017-07-31 | $64.18 | $165.02 | 887,467 | — | — |
| 2017-07-28 | $63.96 | $164.47 | 924,852 | — | — |
| 2017-07-27 | $64.28 | $165.28 | 633,055 | — | — |
| 2017-07-26 | $64.28 | $165.28 | 1,178,110 | — | — |
| 2017-07-25 | $63.80 | $164.03 | 989,587 | — | — |
| 2017-07-24 | $63.63 | $163.60 | 972,449 | — | — |
| 2017-07-21 | $64.29 | $165.31 | 1,386,346 | — | — |
| 2017-07-20 | $64.03 | $164.64 | 1,307,402 | — | — |
| 2017-07-19 | $62.96 | $161.89 | 1,348,606 | — | — |
| 2017-07-18 | $62.88 | $161.69 | 898,922 | — | — |
| 2017-07-17 | $62.88 | $161.69 | 805,594 | — | — |
| 2017-07-14 | $62.97 | $161.92 | 691,042 | — | — |
| 2017-07-13 | $62.26 | $160.10 | 1,214,074 | — | — |
| 2017-07-12 | $61.71 | $158.68 | 1,426,750 | — | — |
| 2017-07-11 | $61.18 | $157.32 | 1,476,478 | — | — |
| 2017-07-10 | $60.83 | $156.42 | 1,262,736 | — | — |
| 2017-07-07 | $60.50 | $155.55 | 935,952 | — | — |
| 2017-07-06 | $60.21 | $154.83 | 1,103,162 | — | — |
| 2017-07-05 | $60.52 | $155.61 | 1,299,322 | — | — |
| 2017-07-03 | $60.62 | $155.87 | 668,753 | — | — |
| 2017-06-30 | $60.95 | $156.71 | 1,553,378 | — | — |
| 2017-06-29 | $60.34 | $155.14 | 1,981,039 | — | — |
| 2017-06-28 | $62.08 | $159.63 | 1,640,314 | — | — |
| 2017-06-27 | $61.67 | $158.56 | 1,311,576 | — | — |
| 2017-06-26 | $61.75 | $158.76 | 1,617,226 | — | — |
| 2017-06-23 | $61.20 | $157.37 | 1,578,953 | — | — |
| 2017-06-22 | $61.17 | $157.29 | 860,561 | — | — |
| 2017-06-21 | $61.39 | $157.84 | 888,888 | — | — |
| 2017-06-20 | $61.22 | $157.40 | 905,582 | — | — |
| 2017-06-19 | $61.79 | $158.88 | 1,491,751 | — | — |
| 2017-06-16 | $61.59 | $158.36 | 2,403,816 | — | — |
| 2017-06-15 | $61.00 | $156.85 | 2,098,166 | — | — |
| 2017-06-14 | $60.86 | $156.48 | 1,792,961 | — | — |
| 2017-06-13 | $61.07 | $157.03 | 1,832,477 | — | — |
| 2017-06-12 | $61.23 | $157.43 | 1,617,048 | — | — |
| 2017-06-09 | $61.82 | $158.97 | 1,831,500 | — | — |
| 2017-06-08 | $62.30 | $160.18 | 1,524,962 | — | — |
| 2017-06-07 | $63.33 | $162.85 | 1,360,416 | — | — |
| 2017-06-06 | $63.38 | $162.96 | 855,766 | — | — |
| 2017-06-05 | $63.56 | $163.43 | 710,311 | — | — |
| 2017-06-02 | $63.52 | $163.34 | 1,144,366 | — | — |
| 2017-06-01 | $63.15 | $162.38 | 1,378,709 | — | — |
| 2017-05-31 | $62.64 | $161.05 | 1,667,664 | — | — |
| 2017-05-30 | $62.27 | $160.12 | 1,105,560 | — | — |
| 2017-05-26 | $62.08 | $159.63 | 666,178 | — | — |
| 2017-05-25 | $62.36 | $160.36 | 1,173,048 | — | — |
| 2017-05-24 | $61.50 | $158.13 | 1,497,257 | — | — |
| 2017-05-23 | $61.04 | $156.94 | 1,551,780 | — | — |
| 2017-05-22 | $61.35 | $157.75 | 914,995 | — | — |
| 2017-05-19 | $60.66 | $155.98 | 825,662 | — | — |
| 2017-05-18 | $59.94 | $154.13 | 841,025 | — | — |
| 2017-05-17 | $60.30 | $155.06 | 1,374,890 | — | — |
| 2017-05-16 | $60.25 | $154.91 | 927,250 | — | — |
| 2017-05-15 | $59.89 | $153.99 | 782,772 | — | — |
| 2017-05-12 | $59.43 | $152.80 | 792,185 | — | — |
| 2017-05-11 | $59.47 | $152.91 | 1,035,852 | — | — |
| 2017-05-10 | $59.32 | $152.54 | 1,435,274 | — | — |
| 2017-05-09 | $58.76 | $151.09 | 2,155,531 | — | — |
| 2017-05-08 | $58.84 | $151.29 | 2,163,346 | — | — |
| 2017-05-05 | $58.23 | $149.73 | 754,800 | — | — |
| 2017-05-04 | $58.31 | $149.93 | 1,175,712 | — | — |
| 2017-05-03 | $57.91 | $148.89 | 878,498 | — | — |
| 2017-05-02 | $58.33 | $148.88 | 1,412,453 | — | — |
| 2017-05-01 | $57.67 | $147.19 | 676,301 | — | — |
| 2017-04-28 | $57.82 | $147.56 | 868,286 | — | — |
| 2017-04-27 | $57.61 | $147.04 | 648,862 | — | — |
| 2017-04-26 | $57.68 | $147.21 | 1,294,526 | — | — |
| 2017-04-25 | $57.98 | $147.99 | 804,706 | — | — |
| 2017-04-24 | $57.87 | $147.70 | 2,064,245 | — | — |
| 2017-04-21 | $56.42 | $143.99 | 1,149,161 | — | — |
| 2017-04-20 | $56.80 | $144.97 | 1,265,666 | — | — |
| 2017-04-19 | $56.54 | $144.31 | 1,353,134 | — | — |
| 2017-04-18 | $57.03 | $145.55 | 1,276,766 | — | — |
| 2017-04-17 | $57.04 | $145.58 | 665,556 | — | — |
| 2017-04-13 | $56.76 | $144.86 | 676,745 | — | — |
| 2017-04-12 | $57.21 | $146.01 | 1,177,399 | — | — |
| 2017-04-11 | $56.79 | $144.94 | 1,699,454 | — | — |
| 2017-04-10 | $56.60 | $144.45 | 888,355 | — | — |
| 2017-04-07 | $56.45 | $144.08 | 1,310,777 | — | — |
| 2017-04-06 | $55.80 | $142.41 | 1,608,701 | — | — |
| 2017-04-05 | $55.30 | $141.15 | 1,094,993 | — | — |
| 2017-04-04 | $55.43 | $141.47 | 1,987,610 | — | — |
| 2017-04-03 | $55.43 | $141.47 | 2,737,260 | — | — |
| 2017-03-31 | $55.56 | $141.81 | 2,623,685 | — | — |
| 2017-03-30 | $55.89 | $142.64 | 1,148,184 | — | — |
| 2017-03-29 | $56.37 | $143.88 | 1,180,418 | — | — |
| 2017-03-28 | $56.51 | $144.22 | 1,246,752 | — | — |
| 2017-03-27 | $56.64 | $144.57 | 1,716,415 | — | — |
| 2017-03-24 | $56.50 | $144.20 | 918,814 | — | — |
| 2017-03-23 | $56.32 | $143.74 | 1,555,332 | — | — |
| 2017-03-22 | $56.48 | $144.14 | 1,326,850 | — | — |
| 2017-03-21 | $56.35 | $143.82 | 1,824,307 | — | — |
| 2017-03-20 | $56.53 | $144.28 | 1,023,686 | — | — |
| 2017-03-17 | $56.22 | $143.48 | 1,306,603 | — | — |
| 2017-03-16 | $56.32 | $143.74 | 1,301,719 | — | — |
| 2017-03-15 | $55.92 | $142.73 | 1,721,654 | — | — |
| 2017-03-14 | $55.14 | $140.72 | 1,148,539 | — | — |
| 2017-03-13 | $54.93 | $140.20 | 898,922 | — | — |
| 2017-03-10 | $55.34 | $141.24 | 1,551,070 | — | — |
| 2017-03-09 | $54.75 | $139.74 | 2,545,008 | — | — |
| 2017-03-08 | $53.56 | $136.69 | 1,913,196 | — | — |
| 2017-03-07 | $53.73 | $137.13 | 978,132 | — | — |
| 2017-03-06 | $53.59 | $136.78 | 1,196,047 | — | — |
| 2017-03-03 | $53.64 | $136.90 | 1,536,684 | — | — |
| 2017-03-02 | $53.24 | $135.89 | 1,758,418 | — | — |
| 2017-03-01 | $53.56 | $136.69 | 1,376,222 | — | — |
| 2017-02-28 | $53.47 | $136.46 | 2,172,137 | — | — |
| 2017-02-27 | $53.68 | $137.01 | 2,281,272 | — | — |
| 2017-02-24 | $53.06 | $135.43 | 1,308,734 | — | — |
| 2017-02-23 | $52.82 | $134.80 | 2,084,935 | — | — |
| 2017-02-22 | $52.85 | $134.88 | 10,130,038 | — | — |
| 2017-02-21 | $50.53 | $128.96 | 9,707,083 | — | — |
| 2017-02-17 | $54.65 | $139.48 | 32,886,014 | — | — |
| 2017-02-16 | $47.94 | $122.35 | 1,586,945 | — | — |
| 2017-02-15 | $47.49 | $121.20 | 1,632,588 | — | — |
| 2017-02-14 | $46.93 | $119.77 | 922,987 | — | — |
| 2017-02-13 | $47.11 | $120.23 | 954,422 | — | — |
| 2017-02-10 | $47.04 | $120.05 | 917,570 | — | — |
| 2017-02-09 | $47.39 | $120.94 | 1,229,525 | — | — |
| 2017-02-08 | $47.31 | $120.74 | 1,720,145 | — | — |
| 2017-02-07 | $46.94 | $118.81 | 2,171,071 | — | — |
| 2017-02-06 | $46.33 | $117.27 | 1,109,378 | — | — |
| 2017-02-03 | $46.59 | $117.92 | 2,452,745 | — | — |
| 2017-02-02 | $46.35 | $117.32 | 4,363,010 | — | — |
| 2017-02-01 | $46.30 | $117.18 | 3,048,682 | — | — |
| 2017-01-31 | $46.30 | $117.18 | 2,817,890 | — | — |
| 2017-01-30 | $46.06 | $116.58 | 3,368,717 | — | — |
| 2017-01-27 | $46.25 | $117.07 | 3,088,464 | — | — |
| 2017-01-26 | $45.62 | $115.47 | 2,888,042 | — | — |
| 2017-01-25 | $47.95 | $121.37 | 1,508,712 | — | — |
| 2017-01-24 | $47.70 | $120.74 | 1,664,201 | — | — |
| 2017-01-23 | $47.65 | $120.60 | 1,247,906 | — | — |
| 2017-01-20 | $47.24 | $119.58 | 1,353,845 | — | — |
| 2017-01-19 | $46.80 | $118.46 | 2,120,899 | — | — |
| 2017-01-18 | $46.87 | $118.63 | 1,527,715 | — | — |
| 2017-01-17 | $46.86 | $118.61 | 1,743,322 | — | — |
| 2017-01-13 | $46.69 | $118.18 | 1,129,802 | — | — |
| 2017-01-12 | $46.81 | $118.49 | 1,657,274 | — | — |
| 2017-01-11 | $46.34 | $117.30 | 1,404,461 | — | — |
| 2017-01-10 | $46.04 | $116.53 | 1,005,305 | — | — |
| 2017-01-09 | $46.39 | $117.41 | 979,375 | — | — |
| 2017-01-06 | $46.10 | $116.70 | 1,199,333 | — | — |
| 2017-01-05 | $46.42 | $117.49 | 1,465,022 | — | — |
| 2017-01-04 | $46.06 | $116.58 | 1,391,230 | — | — |
| 2017-01-03 | $45.65 | $115.56 | 2,252,767 | — | — |