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
- 1973-05-03 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 | $53.58 | $128.98 | 3,949,800 | — | — |
| 2017-12-28 | $53.95 | $129.87 | 3,216,000 | — | — |
| 2017-12-27 | $54.07 | $129.44 | 3,754,200 | — | — |
| 2017-12-26 | $54.01 | $129.29 | 2,807,000 | — | — |
| 2017-12-22 | $54.46 | $130.37 | 3,800,800 | — | — |
| 2017-12-21 | $54.53 | $130.54 | 3,926,400 | — | — |
| 2017-12-20 | $54.26 | $129.89 | 5,688,800 | — | — |
| 2017-12-19 | $54.56 | $130.61 | 5,964,900 | — | — |
| 2017-12-18 | $54.78 | $131.14 | 5,325,300 | — | — |
| 2017-12-15 | $54.50 | $130.47 | 13,109,900 | — | — |
| 2017-12-14 | $54.15 | $129.63 | 4,467,600 | — | — |
| 2017-12-13 | $54.60 | $130.70 | 5,046,600 | — | — |
| 2017-12-12 | $55.50 | $132.86 | 6,037,300 | — | — |
| 2017-12-11 | $55.27 | $132.31 | 3,892,000 | — | — |
| 2017-12-08 | $55.36 | $132.52 | 4,371,900 | — | — |
| 2017-12-07 | $54.90 | $131.42 | 4,404,400 | — | — |
| 2017-12-06 | $54.59 | $130.68 | 3,822,100 | — | — |
| 2017-12-05 | $54.82 | $131.23 | 6,004,100 | — | — |
| 2017-12-04 | $55.63 | $133.17 | 6,470,200 | — | — |
| 2017-12-01 | $54.90 | $131.42 | 7,258,900 | — | — |
| 2017-11-30 | $55.15 | $132.02 | 8,662,900 | — | — |
| 2017-11-29 | $54.76 | $131.09 | 10,938,000 | — | — |
| 2017-11-28 | $53.02 | $126.92 | 5,608,900 | — | — |
| 2017-11-27 | $51.72 | $123.81 | 3,727,900 | — | — |
| 2017-11-24 | $51.83 | $124.07 | 1,466,900 | — | — |
| 2017-11-22 | $51.91 | $124.26 | 4,513,100 | — | — |
| 2017-11-21 | $51.89 | $124.22 | 5,194,500 | — | — |
| 2017-11-20 | $51.93 | $124.31 | 3,273,200 | — | — |
| 2017-11-17 | $51.88 | $124.19 | 3,297,600 | — | — |
| 2017-11-16 | $51.81 | $124.03 | 4,449,100 | — | — |
| 2017-11-15 | $52.01 | $124.50 | 5,389,500 | — | — |
| 2017-11-14 | $51.83 | $124.07 | 5,472,700 | — | — |
| 2017-11-13 | $51.68 | $123.71 | 5,844,000 | — | — |
| 2017-11-10 | $51.61 | $123.55 | 5,514,800 | — | — |
| 2017-11-09 | $52.11 | $124.74 | 6,012,100 | — | — |
| 2017-11-08 | $52.68 | $126.11 | 6,242,100 | — | — |
| 2017-11-07 | $53.45 | $127.95 | 7,539,300 | — | — |
| 2017-11-06 | $54.85 | $131.30 | 5,501,700 | — | — |
| 2017-11-03 | $54.65 | $130.82 | 5,218,600 | — | — |
| 2017-11-02 | $54.88 | $131.37 | 4,803,800 | — | — |
| 2017-11-01 | $54.48 | $130.42 | 4,642,600 | — | — |
| 2017-10-31 | $54.38 | $130.18 | 5,882,000 | — | — |
| 2017-10-30 | $54.26 | $129.89 | 4,243,800 | — | — |
| 2017-10-27 | $54.44 | $130.32 | 4,862,900 | — | — |
| 2017-10-26 | $54.30 | $129.99 | 5,726,500 | — | — |
| 2017-10-25 | $54.14 | $129.60 | 5,246,900 | — | — |
| 2017-10-24 | $54.21 | $129.77 | 6,643,300 | — | — |
| 2017-10-23 | $54.13 | $129.58 | 4,965,400 | — | — |
| 2017-10-20 | $54.09 | $129.48 | 7,021,600 | — | — |
| 2017-10-19 | $53.59 | $128.29 | 6,171,100 | — | — |
| 2017-10-18 | $53.27 | $127.52 | 10,619,900 | — | — |
| 2017-10-17 | $53.88 | $128.98 | 5,299,600 | — | — |
| 2017-10-16 | $54.26 | $129.89 | 5,105,300 | — | — |
| 2017-10-13 | $54.13 | $129.58 | 6,315,700 | — | — |
| 2017-10-12 | $53.99 | $129.24 | 4,233,900 | — | — |
| 2017-10-11 | $54.26 | $129.89 | 4,969,400 | — | — |
| 2017-10-10 | $54.23 | $129.82 | 3,263,600 | — | — |
| 2017-10-09 | $53.85 | $128.91 | 2,858,900 | — | — |
| 2017-10-06 | $54.18 | $129.70 | 4,492,800 | — | — |
| 2017-10-05 | $53.76 | $128.69 | 5,721,500 | — | — |
| 2017-10-04 | $53.15 | $127.23 | 6,523,300 | — | — |
| 2017-10-03 | $53.47 | $128.00 | 6,814,400 | — | — |
| 2017-10-02 | $53.44 | $127.93 | 8,323,200 | — | — |
| 2017-09-29 | $53.59 | $128.29 | 7,211,900 | — | — |
| 2017-09-28 | $53.48 | $128.02 | 7,642,800 | — | — |
| 2017-09-27 | $54.15 | $128.91 | 7,605,600 | — | — |
| 2017-09-26 | $53.60 | $127.60 | 5,163,900 | — | — |
| 2017-09-25 | $53.61 | $127.62 | 4,482,000 | — | — |
| 2017-09-22 | $53.67 | $127.77 | 6,241,000 | — | — |
| 2017-09-21 | $53.74 | $127.93 | 5,870,200 | — | — |
| 2017-09-20 | $53.52 | $127.41 | 5,409,900 | — | — |
| 2017-09-19 | $53.16 | $126.55 | 5,464,700 | — | — |
| 2017-09-18 | $52.38 | $124.70 | 4,373,100 | — | — |
| 2017-09-15 | $51.81 | $123.34 | 6,146,000 | — | — |
| 2017-09-14 | $51.64 | $122.93 | 4,444,600 | — | — |
| 2017-09-13 | $52.04 | $123.89 | 6,755,700 | — | — |
| 2017-09-12 | $51.57 | $122.77 | 5,050,800 | — | — |
| 2017-09-11 | $50.88 | $121.12 | 4,654,200 | — | — |
| 2017-09-08 | $49.98 | $118.98 | 6,052,000 | — | — |
| 2017-09-07 | $49.86 | $118.70 | 6,565,400 | — | — |
| 2017-09-06 | $50.91 | $121.20 | 4,281,400 | — | — |
| 2017-09-05 | $50.87 | $121.10 | 6,496,200 | — | — |
| 2017-09-01 | $51.68 | $123.03 | 3,656,500 | — | — |
| 2017-08-31 | $51.25 | $122.01 | 5,196,900 | — | — |
| 2017-08-30 | $51.59 | $122.81 | 3,370,400 | — | — |
| 2017-08-29 | $51.50 | $122.60 | 5,577,500 | — | — |
| 2017-08-28 | $51.96 | $123.70 | 2,397,400 | — | — |
| 2017-08-25 | $52.07 | $123.96 | 3,130,500 | — | — |
| 2017-08-24 | $51.85 | $123.43 | 2,457,400 | — | — |
| 2017-08-23 | $51.81 | $123.34 | 3,440,000 | — | — |
| 2017-08-22 | $51.94 | $123.65 | 3,115,300 | — | — |
| 2017-08-21 | $51.67 | $123.01 | 5,131,100 | — | — |
| 2017-08-18 | $51.68 | $123.03 | 5,299,700 | — | — |
| 2017-08-17 | $51.72 | $123.12 | 5,465,500 | — | — |
| 2017-08-16 | $52.85 | $125.81 | 3,173,400 | — | — |
| 2017-08-15 | $52.98 | $126.12 | 3,430,700 | — | — |
| 2017-08-14 | $52.79 | $125.67 | 4,156,500 | — | — |
| 2017-08-11 | $52.05 | $123.91 | 4,448,700 | — | — |
| 2017-08-10 | $52.38 | $124.70 | 5,639,700 | — | — |
| 2017-08-09 | $53.23 | $126.72 | 3,804,000 | — | — |
| 2017-08-08 | $53.19 | $126.62 | 3,678,100 | — | — |
| 2017-08-07 | $53.12 | $126.46 | 3,720,900 | — | — |
| 2017-08-04 | $53.12 | $126.46 | 5,571,700 | — | — |
| 2017-08-03 | $52.68 | $125.41 | 3,934,200 | — | — |
| 2017-08-02 | $52.99 | $126.15 | 3,853,500 | — | — |
| 2017-08-01 | $52.95 | $126.05 | 9,790,900 | — | — |
| 2017-07-31 | $52.78 | $125.65 | 5,333,100 | — | — |
| 2017-07-28 | $52.57 | $125.15 | 5,283,300 | — | — |
| 2017-07-27 | $52.43 | $124.81 | 6,963,400 | — | — |
| 2017-07-26 | $52.43 | $124.81 | 6,309,000 | — | — |
| 2017-07-25 | $53.17 | $126.58 | 7,446,100 | — | — |
| 2017-07-24 | $52.79 | $125.67 | 8,016,200 | — | — |
| 2017-07-21 | $52.12 | $124.08 | 6,528,000 | — | — |
| 2017-07-20 | $52.48 | $124.93 | 8,650,400 | — | — |
| 2017-07-19 | $52.08 | $123.98 | 6,201,500 | — | — |
| 2017-07-18 | $51.63 | $122.91 | 5,034,800 | — | — |
| 2017-07-17 | $52.03 | $123.86 | 4,758,000 | — | — |
| 2017-07-14 | $52.08 | $123.98 | 5,587,600 | — | — |
| 2017-07-13 | $52.22 | $124.31 | 6,451,400 | — | — |
| 2017-07-12 | $51.90 | $123.55 | 4,519,700 | — | — |
| 2017-07-11 | $51.77 | $123.24 | 6,059,400 | — | — |
| 2017-07-10 | $52.31 | $124.53 | 3,343,700 | — | — |
| 2017-07-07 | $52.46 | $124.89 | 4,599,400 | — | — |
| 2017-07-06 | $52.18 | $124.22 | 5,161,900 | — | — |
| 2017-07-05 | $52.66 | $125.36 | 5,896,900 | — | — |
| 2017-07-03 | $52.58 | $125.17 | 3,582,800 | — | — |
| 2017-06-30 | $51.92 | $123.60 | 6,849,700 | — | — |
| 2017-06-29 | $51.78 | $123.27 | 10,086,700 | — | — |
| 2017-06-28 | $51.98 | $123.74 | 5,272,000 | — | — |
| 2017-06-27 | $51.42 | $121.74 | 5,204,000 | — | — |
| 2017-06-26 | $51.01 | $120.77 | 5,767,800 | — | — |
| 2017-06-23 | $50.77 | $120.20 | 8,689,900 | — | — |
| 2017-06-22 | $51.30 | $121.46 | 6,361,400 | — | — |
| 2017-06-21 | $52.00 | $123.12 | 4,503,000 | — | — |
| 2017-06-20 | $52.34 | $123.92 | 5,059,000 | — | — |
| 2017-06-19 | $52.57 | $124.47 | 4,749,500 | — | — |
| 2017-06-16 | $52.27 | $123.76 | 9,778,900 | — | — |
| 2017-06-15 | $52.38 | $124.02 | 7,117,200 | — | — |
| 2017-06-14 | $52.84 | $125.11 | 7,405,300 | — | — |
| 2017-06-13 | $52.94 | $125.34 | 7,565,500 | — | — |
| 2017-06-12 | $52.85 | $125.13 | 9,095,600 | — | — |
| 2017-06-09 | $52.89 | $125.22 | 8,279,900 | — | — |
| 2017-06-08 | $51.78 | $122.60 | 7,334,300 | — | — |
| 2017-06-07 | $51.14 | $121.08 | 5,235,400 | — | — |
| 2017-06-06 | $50.88 | $120.46 | 5,475,200 | — | — |
| 2017-06-05 | $51.33 | $121.53 | 5,388,500 | — | — |
| 2017-06-02 | $51.30 | $121.46 | 5,589,500 | — | — |
| 2017-06-01 | $51.53 | $122.00 | 6,171,100 | — | — |
| 2017-05-31 | $50.89 | $120.49 | 6,926,200 | — | — |
| 2017-05-30 | $51.10 | $120.99 | 5,923,200 | — | — |
| 2017-05-26 | $51.44 | $121.79 | 6,721,800 | — | — |
| 2017-05-25 | $51.77 | $122.57 | 3,825,100 | — | — |
| 2017-05-24 | $51.79 | $122.62 | 3,506,700 | — | — |
| 2017-05-23 | $51.96 | $123.02 | 5,061,400 | — | — |
| 2017-05-22 | $51.44 | $121.79 | 4,724,800 | — | — |
| 2017-05-19 | $51.10 | $120.99 | 8,110,100 | — | — |
| 2017-05-18 | $50.74 | $120.13 | 5,950,500 | — | — |
| 2017-05-17 | $50.46 | $119.47 | 7,012,200 | — | — |
| 2017-05-16 | $51.96 | $123.02 | 4,389,300 | — | — |
| 2017-05-15 | $51.77 | $122.57 | 3,975,700 | — | — |
| 2017-05-12 | $51.41 | $121.72 | 6,285,500 | — | — |
| 2017-05-11 | $51.64 | $122.26 | 6,575,500 | — | — |
| 2017-05-10 | $51.97 | $123.05 | 5,281,600 | — | — |
| 2017-05-09 | $51.58 | $122.12 | 5,731,300 | — | — |
| 2017-05-08 | $52.00 | $123.12 | 4,759,000 | — | — |
| 2017-05-05 | $51.77 | $122.57 | 5,373,700 | — | — |
| 2017-05-04 | $52.31 | $123.85 | 5,629,600 | — | — |
| 2017-05-03 | $52.21 | $123.61 | 6,169,300 | — | — |
| 2017-05-02 | $51.57 | $122.10 | 4,368,900 | — | — |
| 2017-05-01 | $51.70 | $122.41 | 4,660,200 | — | — |
| 2017-04-28 | $51.28 | $121.41 | 7,707,200 | — | — |
| 2017-04-27 | $51.92 | $122.93 | 5,826,700 | — | — |
| 2017-04-26 | $52.12 | $123.40 | 7,652,600 | — | — |
| 2017-04-25 | $52.13 | $123.42 | 9,010,900 | — | — |
| 2017-04-24 | $51.56 | $122.07 | 8,060,600 | — | — |
| 2017-04-21 | $50.51 | $119.59 | 9,044,700 | — | — |
| 2017-04-20 | $50.68 | $119.99 | 9,535,400 | — | — |
| 2017-04-19 | $49.69 | $117.65 | 7,268,600 | — | — |
| 2017-04-18 | $49.80 | $117.91 | 9,699,100 | — | — |
| 2017-04-17 | $50.54 | $119.66 | 4,943,600 | — | — |
| 2017-04-13 | $49.98 | $118.33 | 5,888,000 | — | — |
| 2017-04-12 | $50.70 | $120.04 | 7,671,500 | — | — |
| 2017-04-11 | $50.89 | $120.49 | 7,344,900 | — | — |
| 2017-04-10 | $50.78 | $120.23 | 6,484,800 | — | — |
| 2017-04-07 | $51.15 | $121.10 | 6,827,500 | — | — |
| 2017-04-06 | $51.35 | $121.58 | 5,855,000 | — | — |
| 2017-04-05 | $51.04 | $120.84 | 6,138,700 | — | — |
| 2017-04-04 | $51.46 | $121.84 | 4,158,300 | — | — |
| 2017-04-03 | $51.55 | $122.05 | 7,447,400 | — | — |
| 2017-03-31 | $51.50 | $121.93 | 8,197,600 | — | — |
| 2017-03-30 | $52.12 | $123.40 | 9,350,100 | — | — |
| 2017-03-29 | $51.75 | $122.52 | 7,380,700 | — | — |
| 2017-03-28 | $52.71 | $124.13 | 7,736,000 | — | — |
| 2017-03-27 | $52.20 | $122.93 | 7,300,800 | — | — |
| 2017-03-24 | $52.57 | $123.81 | 5,948,800 | — | — |
| 2017-03-23 | $52.58 | $123.83 | 9,022,900 | — | — |
| 2017-03-22 | $52.60 | $123.88 | 8,299,600 | — | — |
| 2017-03-21 | $52.69 | $124.09 | 14,211,700 | — | — |
| 2017-03-20 | $54.24 | $127.74 | 7,706,000 | — | — |
| 2017-03-17 | $54.69 | $128.80 | 7,085,800 | — | — |
| 2017-03-16 | $55.03 | $129.60 | 6,326,200 | — | — |
| 2017-03-15 | $54.96 | $129.43 | 8,487,200 | — | — |
| 2017-03-14 | $55.00 | $129.53 | 6,130,500 | — | — |
| 2017-03-13 | $54.92 | $129.34 | 4,690,300 | — | — |
| 2017-03-10 | $54.94 | $129.39 | 6,721,900 | — | — |
| 2017-03-09 | $54.94 | $129.39 | 5,236,200 | — | — |
| 2017-03-08 | $54.87 | $129.22 | 7,809,600 | — | — |
| 2017-03-07 | $55.03 | $129.60 | 6,678,800 | — | — |
| 2017-03-06 | $55.29 | $130.21 | 6,118,700 | — | — |
| 2017-03-03 | $55.55 | $130.82 | 7,278,200 | — | — |
| 2017-03-02 | $55.48 | $130.66 | 6,431,200 | — | — |
| 2017-03-01 | $56.41 | $132.85 | 8,689,700 | — | — |
| 2017-02-28 | $55.00 | $129.53 | 6,846,600 | — | — |
| 2017-02-27 | $55.29 | $130.21 | 6,378,800 | — | — |
| 2017-02-24 | $55.10 | $129.76 | 7,596,100 | — | — |
| 2017-02-23 | $55.40 | $130.47 | 7,268,000 | — | — |
| 2017-02-22 | $55.31 | $130.26 | 4,851,700 | — | — |
| 2017-02-21 | $55.20 | $130.00 | 5,639,400 | — | — |
| 2017-02-17 | $54.88 | $129.25 | 6,011,600 | — | — |
| 2017-02-16 | $55.01 | $129.55 | 6,204,100 | — | — |
| 2017-02-15 | $55.14 | $129.86 | 8,029,400 | — | — |
| 2017-02-14 | $54.55 | $128.47 | 7,728,300 | — | — |
| 2017-02-13 | $54.13 | $127.48 | 5,709,800 | — | — |
| 2017-02-10 | $53.61 | $126.25 | 3,892,400 | — | — |
| 2017-02-09 | $53.54 | $126.09 | 5,054,000 | — | — |
| 2017-02-08 | $52.89 | $124.56 | 6,398,000 | — | — |
| 2017-02-07 | $53.20 | $125.29 | 4,749,000 | — | — |
| 2017-02-06 | $53.40 | $125.76 | 4,904,000 | — | — |
| 2017-02-03 | $53.66 | $126.37 | 9,104,100 | — | — |
| 2017-02-02 | $53.13 | $125.12 | 8,700,600 | — | — |
| 2017-02-01 | $53.03 | $124.89 | 8,413,800 | — | — |
| 2017-01-31 | $52.65 | $123.99 | 6,736,800 | — | — |
| 2017-01-30 | $52.85 | $124.46 | 7,540,800 | — | — |
| 2017-01-27 | $52.99 | $124.79 | 6,893,400 | — | — |
| 2017-01-26 | $52.95 | $124.70 | 6,494,700 | — | — |
| 2017-01-25 | $52.45 | $123.52 | 8,731,500 | — | — |
| 2017-01-24 | $51.77 | $121.92 | 6,531,700 | — | — |
| 2017-01-23 | $50.97 | $120.04 | 4,858,800 | — | — |
| 2017-01-20 | $51.20 | $120.58 | 8,865,700 | — | — |
| 2017-01-19 | $50.73 | $119.47 | 7,151,600 | — | — |
| 2017-01-18 | $50.56 | $119.07 | 6,525,400 | — | — |
| 2017-01-17 | $50.31 | $118.48 | 9,415,100 | — | — |
| 2017-01-13 | $51.69 | $121.73 | 7,876,400 | — | — |
| 2017-01-12 | $51.43 | $121.12 | 4,539,000 | — | — |
| 2017-01-11 | $51.79 | $121.97 | 7,233,100 | — | — |
| 2017-01-10 | $51.22 | $120.63 | 5,231,600 | — | — |
| 2017-01-09 | $51.07 | $120.27 | 4,337,900 | — | — |
| 2017-01-06 | $51.30 | $120.81 | 5,078,200 | — | — |
| 2017-01-05 | $50.97 | $120.04 | 6,574,900 | — | — |
| 2017-01-04 | $51.84 | $122.09 | 6,199,000 | — | — |
| 2017-01-03 | $51.46 | $121.19 | 7,859,000 | — | — |