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 | $69.68 | $157.50 | 1,529,917 | — | — |
| 2017-12-28 | $69.95 | $158.12 | 1,013,360 | — | — |
| 2017-12-27 | $70.17 | $158.61 | 1,120,835 | — | — |
| 2017-12-26 | $70.25 | $158.80 | 905,036 | — | — |
| 2017-12-22 | $69.56 | $157.22 | 2,024,172 | — | — |
| 2017-12-21 | $69.90 | $157.99 | 1,743,167 | — | — |
| 2017-12-20 | $70.06 | $158.35 | 2,745,907 | — | — |
| 2017-12-19 | $69.54 | $157.18 | 1,626,878 | — | — |
| 2017-12-18 | $69.81 | $157.80 | 2,247,723 | — | — |
| 2017-12-15 | $70.07 | $158.37 | 4,251,505 | — | — |
| 2017-12-14 | $69.07 | $156.12 | 2,231,687 | — | — |
| 2017-12-13 | $68.79 | $155.50 | 1,201,759 | — | — |
| 2017-12-12 | $68.30 | $154.37 | 2,475,947 | — | — |
| 2017-12-11 | $68.36 | $154.52 | 2,847,753 | — | — |
| 2017-12-08 | $69.07 | $156.12 | 2,409,678 | — | — |
| 2017-12-07 | $67.71 | $153.05 | 1,815,277 | — | — |
| 2017-12-06 | $67.50 | $151.58 | 2,413,820 | — | — |
| 2017-12-05 | $66.28 | $148.85 | 3,408,595 | — | — |
| 2017-12-04 | $67.06 | $150.61 | 4,563,945 | — | — |
| 2017-12-01 | $67.60 | $151.81 | 3,767,870 | — | — |
| 2017-11-30 | $68.70 | $154.29 | 4,236,849 | — | — |
| 2017-11-29 | $69.80 | $156.76 | 2,138,656 | — | — |
| 2017-11-28 | $69.70 | $156.53 | 2,345,852 | — | — |
| 2017-11-27 | $69.15 | $155.30 | 2,409,147 | — | — |
| 2017-11-24 | $69.58 | $156.26 | 1,345,129 | — | — |
| 2017-11-22 | $69.07 | $155.11 | 2,978,591 | — | — |
| 2017-11-21 | $68.35 | $153.51 | 2,212,677 | — | — |
| 2017-11-20 | $67.75 | $152.15 | 1,846,712 | — | — |
| 2017-11-17 | $66.68 | $149.74 | 1,961,195 | — | — |
| 2017-11-16 | $65.99 | $148.20 | 2,940,997 | — | — |
| 2017-11-15 | $65.56 | $147.25 | 1,743,273 | — | — |
| 2017-11-14 | $65.84 | $147.86 | 1,036,193 | — | — |
| 2017-11-13 | $65.60 | $147.33 | 1,333,129 | — | — |
| 2017-11-10 | $65.56 | $147.25 | 1,729,042 | — | — |
| 2017-11-09 | $65.31 | $146.68 | 1,638,241 | — | — |
| 2017-11-08 | $65.43 | $146.95 | 1,396,530 | — | — |
| 2017-11-07 | $64.67 | $145.24 | 1,643,339 | — | — |
| 2017-11-06 | $65.04 | $146.06 | 1,869,439 | — | — |
| 2017-11-03 | $65.41 | $146.91 | 2,643,637 | — | — |
| 2017-11-02 | $65.83 | $147.84 | 2,324,081 | — | — |
| 2017-11-01 | $66.05 | $148.35 | 2,585,014 | — | — |
| 2017-10-31 | $65.58 | $147.29 | 3,001,849 | — | — |
| 2017-10-30 | $65.83 | $147.84 | 2,220,005 | — | — |
| 2017-10-27 | $66.76 | $149.93 | 2,418,068 | — | — |
| 2017-10-26 | $66.38 | $149.09 | 2,967,865 | — | — |
| 2017-10-25 | $67.09 | $150.67 | 3,047,409 | — | — |
| 2017-10-24 | $67.07 | $150.63 | 3,794,101 | — | — |
| 2017-10-23 | $65.87 | $147.92 | 9,649,226 | — | — |
| 2017-10-20 | $62.50 | $140.37 | 4,898,369 | — | — |
| 2017-10-19 | $61.53 | $138.20 | 1,877,722 | — | — |
| 2017-10-18 | $61.27 | $137.60 | 2,549,437 | — | — |
| 2017-10-17 | $60.82 | $136.59 | 1,812,834 | — | — |
| 2017-10-16 | $60.35 | $135.53 | 1,690,810 | — | — |
| 2017-10-13 | $60.15 | $135.09 | 2,447,379 | — | — |
| 2017-10-12 | $60.68 | $136.27 | 2,006,224 | — | — |
| 2017-10-11 | $60.59 | $136.08 | 1,863,916 | — | — |
| 2017-10-10 | $60.74 | $136.42 | 1,566,450 | — | — |
| 2017-10-09 | $60.65 | $136.21 | 1,546,697 | — | — |
| 2017-10-06 | $61.82 | $138.83 | 2,414,245 | — | — |
| 2017-10-05 | $60.95 | $136.88 | 1,903,635 | — | — |
| 2017-10-04 | $61.12 | $137.27 | 2,008,879 | — | — |
| 2017-10-03 | $60.34 | $135.51 | 3,125,997 | — | — |
| 2017-10-02 | $59.99 | $134.73 | 2,214,695 | — | — |
| 2017-09-29 | $59.86 | $134.43 | 2,634,079 | — | — |
| 2017-09-28 | $59.79 | $134.28 | 2,292,008 | — | — |
| 2017-09-27 | $59.37 | $133.33 | 2,179,330 | — | — |
| 2017-09-26 | $59.12 | $132.78 | 2,593,404 | — | — |
| 2017-09-25 | $58.09 | $130.46 | 1,733,503 | — | — |
| 2017-09-22 | $58.57 | $131.53 | 1,530,342 | — | — |
| 2017-09-21 | $58.24 | $130.79 | 1,274,506 | — | — |
| 2017-09-20 | $58.50 | $131.39 | 1,703,342 | — | — |
| 2017-09-19 | $58.52 | $131.43 | 2,595,847 | — | — |
| 2017-09-18 | $58.53 | $131.45 | 3,126,634 | — | — |
| 2017-09-15 | $58.79 | $132.02 | 4,304,392 | — | — |
| 2017-09-14 | $58.70 | $131.83 | 3,069,923 | — | — |
| 2017-09-13 | $59.40 | $133.40 | 2,103,503 | — | — |
| 2017-09-12 | $59.42 | $133.44 | 2,102,123 | — | — |
| 2017-09-11 | $59.66 | $133.99 | 1,483,295 | — | — |
| 2017-09-08 | $58.83 | $132.13 | 1,996,772 | — | — |
| 2017-09-07 | $59.22 | $132.99 | 2,006,649 | — | — |
| 2017-09-06 | $59.67 | $133.12 | 2,531,277 | — | — |
| 2017-09-05 | $60.22 | $134.34 | 2,069,732 | — | — |
| 2017-09-01 | $59.87 | $133.56 | 1,727,662 | — | — |
| 2017-08-31 | $59.20 | $132.07 | 2,460,760 | — | — |
| 2017-08-30 | $58.89 | $131.38 | 1,470,764 | — | — |
| 2017-08-29 | $59.38 | $132.47 | 1,087,063 | — | — |
| 2017-08-28 | $59.53 | $132.81 | 1,344,067 | — | — |
| 2017-08-25 | $59.72 | $133.23 | 1,422,549 | — | — |
| 2017-08-24 | $59.27 | $132.22 | 1,726,281 | — | — |
| 2017-08-23 | $58.95 | $131.50 | 1,752,406 | — | — |
| 2017-08-22 | $59.42 | $132.55 | 1,417,770 | — | — |
| 2017-08-21 | $59.27 | $132.24 | 2,195,048 | — | — |
| 2017-08-18 | $59.11 | $131.88 | 2,805,910 | — | — |
| 2017-08-17 | $59.41 | $132.53 | 2,385,252 | — | — |
| 2017-08-16 | $60.17 | $134.23 | 2,501,860 | — | — |
| 2017-08-15 | $60.17 | $134.23 | 4,297,914 | — | — |
| 2017-08-14 | $59.79 | $133.39 | 3,759,055 | — | — |
| 2017-08-11 | $57.98 | $129.36 | 1,602,133 | — | — |
| 2017-08-10 | $57.66 | $128.65 | 2,630,786 | — | — |
| 2017-08-09 | $58.65 | $130.85 | 2,564,411 | — | — |
| 2017-08-08 | $58.95 | $131.52 | 3,707,761 | — | — |
| 2017-08-07 | $59.27 | $132.22 | 1,773,009 | — | — |
| 2017-08-04 | $59.52 | $132.78 | 1,497,420 | — | — |
| 2017-08-03 | $59.54 | $132.83 | 1,738,813 | — | — |
| 2017-08-02 | $59.09 | $131.82 | 2,743,252 | — | — |
| 2017-08-01 | $58.87 | $131.33 | 2,249,741 | — | — |
| 2017-07-31 | $58.56 | $130.64 | 2,880,250 | — | — |
| 2017-07-28 | $58.24 | $129.93 | 2,111,999 | — | — |
| 2017-07-27 | $57.26 | $127.74 | 2,086,830 | — | — |
| 2017-07-26 | $57.32 | $127.87 | 2,423,165 | — | — |
| 2017-07-25 | $57.49 | $128.25 | 4,569,467 | — | — |
| 2017-07-24 | $55.44 | $123.69 | 3,920,479 | — | — |
| 2017-07-21 | $55.23 | $123.21 | 3,504,919 | — | — |
| 2017-07-20 | $54.34 | $121.23 | 2,756,209 | — | — |
| 2017-07-19 | $53.25 | $118.79 | 2,268,963 | — | — |
| 2017-07-18 | $52.66 | $117.49 | 4,696,695 | — | — |
| 2017-07-17 | $52.92 | $118.06 | 5,629,556 | — | — |
| 2017-07-14 | $52.75 | $117.68 | 3,216,798 | — | — |
| 2017-07-13 | $52.75 | $117.68 | 2,492,302 | — | — |
| 2017-07-12 | $52.65 | $117.45 | 1,655,233 | — | — |
| 2017-07-11 | $52.47 | $117.05 | 2,853,806 | — | — |
| 2017-07-10 | $53.23 | $118.75 | 2,361,145 | — | — |
| 2017-07-07 | $53.39 | $119.11 | 2,335,019 | — | — |
| 2017-07-06 | $52.85 | $117.91 | 1,927,955 | — | — |
| 2017-07-05 | $53.98 | $120.43 | 2,080,033 | — | — |
| 2017-07-03 | $54.32 | $121.19 | 1,755,698 | — | — |
| 2017-06-30 | $54.24 | $121.00 | 3,005,566 | — | — |
| 2017-06-29 | $53.61 | $119.59 | 2,196,959 | — | — |
| 2017-06-28 | $53.70 | $119.80 | 2,003,675 | — | — |
| 2017-06-27 | $53.53 | $119.42 | 1,444,108 | — | — |
| 2017-06-26 | $53.79 | $119.99 | 1,586,947 | — | — |
| 2017-06-23 | $53.14 | $118.54 | 6,336,211 | — | — |
| 2017-06-22 | $52.56 | $117.26 | 2,252,821 | — | — |
| 2017-06-21 | $52.00 | $116.00 | 1,710,139 | — | — |
| 2017-06-20 | $51.69 | $115.31 | 3,666,236 | — | — |
| 2017-06-19 | $53.51 | $119.38 | 2,116,035 | — | — |
| 2017-06-16 | $53.04 | $118.33 | 5,444,237 | — | — |
| 2017-06-15 | $52.82 | $117.85 | 1,947,071 | — | — |
| 2017-06-14 | $53.22 | $118.73 | 2,086,511 | — | — |
| 2017-06-13 | $52.75 | $117.68 | 1,960,664 | — | — |
| 2017-06-12 | $52.62 | $117.39 | 4,675,986 | — | — |
| 2017-06-09 | $52.10 | $116.23 | 3,322,892 | — | — |
| 2017-06-08 | $50.47 | $112.60 | 1,962,045 | — | — |
| 2017-06-07 | $50.52 | $112.70 | 1,898,537 | — | — |
| 2017-06-06 | $50.58 | $111.97 | 3,150,848 | — | — |
| 2017-06-05 | $51.13 | $113.18 | 2,350,737 | — | — |
| 2017-06-02 | $51.17 | $113.26 | 2,706,401 | — | — |
| 2017-06-01 | $50.52 | $111.82 | 3,595,826 | — | — |
| 2017-05-31 | $50.66 | $112.13 | 3,680,467 | — | — |
| 2017-05-30 | $50.64 | $112.09 | 2,574,925 | — | — |
| 2017-05-26 | $50.57 | $111.95 | 2,433,467 | — | — |
| 2017-05-25 | $50.08 | $110.86 | 3,734,629 | — | — |
| 2017-05-24 | $49.76 | $110.15 | 2,247,298 | — | — |
| 2017-05-23 | $49.90 | $110.45 | 2,680,913 | — | — |
| 2017-05-22 | $49.76 | $110.15 | 2,670,824 | — | — |
| 2017-05-19 | $49.34 | $109.22 | 2,821,415 | — | — |
| 2017-05-18 | $48.74 | $107.88 | 3,046,772 | — | — |
| 2017-05-17 | $48.61 | $107.59 | 4,220,813 | — | — |
| 2017-05-16 | $49.33 | $109.19 | 4,248,319 | — | — |
| 2017-05-15 | $50.65 | $112.11 | 2,216,500 | — | — |
| 2017-05-12 | $50.85 | $112.55 | 3,549,098 | — | — |
| 2017-05-11 | $51.68 | $114.38 | 4,710,501 | — | — |
| 2017-05-10 | $52.33 | $115.82 | 3,123,342 | — | — |
| 2017-05-09 | $52.34 | $115.84 | 3,906,567 | — | — |
| 2017-05-08 | $51.75 | $114.55 | 2,505,046 | — | — |
| 2017-05-05 | $51.29 | $113.53 | 2,472,655 | — | — |
| 2017-05-04 | $50.87 | $112.59 | 3,022,983 | — | — |
| 2017-05-03 | $50.35 | $111.45 | 4,765,300 | — | — |
| 2017-05-02 | $50.35 | $111.45 | 5,811,476 | — | — |
| 2017-05-01 | $49.83 | $110.30 | 6,566,665 | — | — |
| 2017-04-28 | $51.44 | $113.86 | 8,022,348 | — | — |
| 2017-04-27 | $54.47 | $120.57 | 5,112,680 | — | — |
| 2017-04-26 | $53.52 | $118.47 | 3,482,829 | — | — |
| 2017-04-25 | $52.83 | $116.95 | 3,489,201 | — | — |
| 2017-04-24 | $52.66 | $116.55 | 5,670,124 | — | — |
| 2017-04-21 | $52.59 | $116.41 | 3,571,718 | — | — |
| 2017-04-20 | $53.15 | $117.64 | 3,317,582 | — | — |
| 2017-04-19 | $52.28 | $115.72 | 2,469,575 | — | — |
| 2017-04-18 | $51.94 | $114.97 | 2,456,087 | — | — |
| 2017-04-17 | $51.83 | $114.72 | 2,842,124 | — | — |
| 2017-04-13 | $51.60 | $114.22 | 3,310,254 | — | — |
| 2017-04-12 | $51.83 | $114.72 | 5,529,197 | — | — |
| 2017-04-11 | $51.85 | $114.76 | 2,705,976 | — | — |
| 2017-04-10 | $51.51 | $114.01 | 2,687,072 | — | — |
| 2017-04-07 | $51.04 | $112.97 | 3,053,144 | — | — |
| 2017-04-06 | $51.03 | $112.95 | 3,459,465 | — | — |
| 2017-04-05 | $50.70 | $112.22 | 3,773,923 | — | — |
| 2017-04-04 | $50.79 | $112.43 | 3,273,296 | — | — |
| 2017-04-03 | $51.45 | $113.88 | 3,629,173 | — | — |
| 2017-03-31 | $51.76 | $114.57 | 4,737,901 | — | — |
| 2017-03-30 | $50.97 | $112.82 | 6,363,079 | — | — |
| 2017-03-29 | $52.92 | $117.14 | 3,488,458 | — | — |
| 2017-03-28 | $52.09 | $115.30 | 4,884,457 | — | — |
| 2017-03-27 | $51.50 | $113.99 | 4,483,233 | — | — |
| 2017-03-24 | $50.90 | $112.68 | 4,458,807 | — | — |
| 2017-03-23 | $50.73 | $112.28 | 4,808,736 | — | — |
| 2017-03-22 | $49.99 | $110.65 | 3,671,971 | — | — |
| 2017-03-21 | $49.95 | $110.57 | 5,677,027 | — | — |
| 2017-03-20 | $50.73 | $112.28 | 5,334,320 | — | — |
| 2017-03-17 | $50.80 | $112.45 | 8,706,807 | — | — |
| 2017-03-16 | $50.99 | $112.86 | 3,267,668 | — | — |
| 2017-03-15 | $50.73 | $112.30 | 4,271,364 | — | — |
| 2017-03-14 | $50.15 | $111.01 | 3,179,628 | — | — |
| 2017-03-13 | $50.00 | $110.67 | 3,449,270 | — | — |
| 2017-03-10 | $49.84 | $110.32 | 2,550,181 | — | — |
| 2017-03-09 | $49.59 | $109.76 | 2,312,186 | — | — |
| 2017-03-08 | $49.73 | $110.07 | 2,385,677 | — | — |
| 2017-03-07 | $49.55 | $108.80 | 3,169,964 | — | — |
| 2017-03-06 | $49.92 | $109.60 | 3,111,766 | — | — |
| 2017-03-03 | $49.52 | $108.74 | 4,614,709 | — | — |
| 2017-03-02 | $50.23 | $110.29 | 4,151,889 | — | — |
| 2017-03-01 | $49.75 | $109.23 | 4,434,062 | — | — |
| 2017-02-28 | $49.39 | $108.45 | 4,143,181 | — | — |
| 2017-02-27 | $49.97 | $109.73 | 3,466,049 | — | — |
| 2017-02-24 | $49.96 | $109.71 | 4,856,845 | — | — |
| 2017-02-23 | $49.48 | $108.65 | 5,158,240 | — | — |
| 2017-02-22 | $50.38 | $110.62 | 5,819,548 | — | — |
| 2017-02-21 | $49.36 | $108.38 | 5,870,524 | — | — |
| 2017-02-17 | $49.60 | $108.92 | 9,385,319 | — | — |
| 2017-02-16 | $47.43 | $104.15 | 7,449,930 | — | — |
| 2017-02-15 | $47.57 | $104.46 | 6,069,649 | — | — |
| 2017-02-14 | $47.90 | $105.18 | 3,899,983 | — | — |
| 2017-02-13 | $47.45 | $104.19 | 4,960,921 | — | — |
| 2017-02-10 | $47.38 | $104.04 | 4,531,023 | — | — |
| 2017-02-09 | $46.58 | $102.29 | 3,260,871 | — | — |
| 2017-02-08 | $46.22 | $101.50 | 4,646,462 | — | — |
| 2017-02-07 | $45.50 | $99.91 | 7,027,254 | — | — |
| 2017-02-06 | $46.48 | $102.06 | 4,253,735 | — | — |
| 2017-02-03 | $46.67 | $102.47 | 8,054,845 | — | — |
| 2017-02-02 | $47.74 | $104.83 | 5,309,788 | — | — |
| 2017-02-01 | $47.66 | $104.64 | 5,544,065 | — | — |
| 2017-01-31 | $48.47 | $106.44 | 6,752,727 | — | — |
| 2017-01-30 | $48.35 | $106.17 | 3,954,569 | — | — |
| 2017-01-27 | $47.81 | $104.97 | 4,718,572 | — | — |
| 2017-01-26 | $48.97 | $107.54 | 2,872,922 | — | — |
| 2017-01-25 | $49.54 | $108.78 | 3,328,414 | — | — |
| 2017-01-24 | $49.60 | $108.92 | 2,924,323 | — | — |
| 2017-01-23 | $49.06 | $107.72 | 4,333,703 | — | — |
| 2017-01-20 | $48.82 | $107.21 | 3,380,027 | — | — |
| 2017-01-19 | $48.48 | $106.46 | 6,067,312 | — | — |
| 2017-01-18 | $47.93 | $105.24 | 6,067,312 | — | — |
| 2017-01-17 | $49.10 | $107.81 | 4,518,810 | — | — |
| 2017-01-13 | $48.33 | $106.13 | 3,151,060 | — | — |
| 2017-01-12 | $48.80 | $107.17 | 4,443,302 | — | — |
| 2017-01-11 | $49.45 | $108.59 | 3,897,752 | — | — |
| 2017-01-10 | $50.13 | $110.08 | 2,943,864 | — | — |
| 2017-01-09 | $49.84 | $109.44 | 2,293,177 | — | — |
| 2017-01-06 | $50.08 | $109.96 | 2,974,981 | — | — |
| 2017-01-05 | $50.13 | $110.08 | 3,393,302 | — | — |
| 2017-01-04 | $50.58 | $111.07 | 4,249,593 | — | — |
| 2017-01-03 | $50.28 | $110.41 | 4,067,672 | — | — |