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 | $78.18 | $309.70 | 527,700 | — | — |
| 2017-12-28 | $78.07 | $309.26 | 426,200 | — | — |
| 2017-12-27 | $77.76 | $308.03 | 422,100 | — | — |
| 2017-12-26 | $77.57 | $307.28 | 305,400 | — | — |
| 2017-12-22 | $77.20 | $305.82 | 483,400 | — | — |
| 2017-12-21 | $77.13 | $305.54 | 985,900 | — | — |
| 2017-12-20 | $76.82 | $304.31 | 1,600,000 | — | — |
| 2017-12-19 | $78.18 | $309.70 | 1,602,600 | — | — |
| 2017-12-18 | $79.44 | $314.69 | 1,424,900 | — | — |
| 2017-12-15 | $77.84 | $308.35 | 2,111,100 | — | — |
| 2017-12-14 | $77.48 | $306.92 | 1,221,400 | — | — |
| 2017-12-13 | $77.42 | $306.69 | 1,675,900 | — | — |
| 2017-12-12 | $77.71 | $307.84 | 908,200 | — | — |
| 2017-12-11 | $77.01 | $305.06 | 892,800 | — | — |
| 2017-12-08 | $76.99 | $304.98 | 953,700 | — | — |
| 2017-12-07 | $76.06 | $301.30 | 1,483,300 | — | — |
| 2017-12-06 | $76.42 | $302.73 | 2,176,600 | — | — |
| 2017-12-05 | $76.91 | $304.67 | 1,005,500 | — | — |
| 2017-12-04 | $77.32 | $306.29 | 2,248,900 | — | — |
| 2017-12-01 | $77.92 | $308.67 | 1,026,900 | — | — |
| 2017-11-30 | $77.62 | $307.48 | 1,392,300 | — | — |
| 2017-11-29 | $76.93 | $304.75 | 1,347,500 | — | — |
| 2017-11-28 | $76.72 | $303.91 | 644,000 | — | — |
| 2017-11-27 | $76.29 | $302.21 | 427,900 | — | — |
| 2017-11-24 | $76.15 | $301.66 | 261,000 | — | — |
| 2017-11-22 | $76.75 | $304.03 | 476,800 | — | — |
| 2017-11-21 | $76.64 | $303.60 | 681,700 | — | — |
| 2017-11-20 | $76.26 | $302.09 | 740,200 | — | — |
| 2017-11-17 | $76.60 | $303.44 | 509,800 | — | — |
| 2017-11-16 | $76.82 | $304.31 | 981,200 | — | — |
| 2017-11-15 | $76.63 | $303.56 | 951,400 | — | — |
| 2017-11-14 | $76.14 | $301.62 | 1,094,500 | — | — |
| 2017-11-13 | $75.97 | $300.94 | 792,100 | — | — |
| 2017-11-10 | $75.61 | $299.52 | 763,900 | — | — |
| 2017-11-09 | $75.26 | $298.13 | 1,699,700 | — | — |
| 2017-11-08 | $74.24 | $294.09 | 1,372,000 | — | — |
| 2017-11-07 | $73.97 | $293.02 | 1,014,700 | — | — |
| 2017-11-06 | $74.25 | $294.13 | 1,137,900 | — | — |
| 2017-11-03 | $73.25 | $290.17 | 1,033,500 | — | — |
| 2017-11-02 | $74.03 | $290.88 | 1,055,200 | — | — |
| 2017-11-01 | $74.60 | $293.12 | 1,122,300 | — | — |
| 2017-10-31 | $74.86 | $294.14 | 1,793,800 | — | — |
| 2017-10-30 | $72.38 | $284.40 | 1,217,400 | — | — |
| 2017-10-27 | $72.92 | $286.52 | 782,900 | — | — |
| 2017-10-26 | $72.98 | $286.76 | 886,200 | — | — |
| 2017-10-25 | $72.81 | $286.09 | 944,300 | — | — |
| 2017-10-24 | $73.64 | $289.35 | 830,300 | — | — |
| 2017-10-23 | $74.57 | $293.00 | 838,200 | — | — |
| 2017-10-20 | $74.50 | $292.73 | 1,921,300 | — | — |
| 2017-10-19 | $74.85 | $294.10 | 2,364,600 | — | — |
| 2017-10-18 | $77.00 | $302.55 | 1,554,600 | — | — |
| 2017-10-17 | $78.28 | $307.58 | 704,500 | — | — |
| 2017-10-16 | $78.93 | $310.13 | 921,400 | — | — |
| 2017-10-13 | $79.89 | $313.91 | 610,800 | — | — |
| 2017-10-12 | $79.57 | $312.65 | 806,700 | — | — |
| 2017-10-11 | $79.36 | $311.82 | 1,078,800 | — | — |
| 2017-10-10 | $78.93 | $310.13 | 1,353,800 | — | — |
| 2017-10-09 | $77.80 | $305.69 | 677,200 | — | — |
| 2017-10-06 | $78.09 | $306.83 | 437,500 | — | — |
| 2017-10-05 | $78.14 | $307.03 | 925,000 | — | — |
| 2017-10-04 | $77.66 | $305.14 | 611,000 | — | — |
| 2017-10-03 | $77.29 | $303.69 | 777,000 | — | — |
| 2017-10-02 | $77.01 | $302.59 | 849,600 | — | — |
| 2017-09-29 | $76.88 | $302.08 | 1,400,400 | — | — |
| 2017-09-28 | $77.30 | $303.73 | 1,266,700 | — | — |
| 2017-09-27 | $76.85 | $301.96 | 1,644,700 | — | — |
| 2017-09-26 | $76.96 | $302.39 | 1,570,800 | — | — |
| 2017-09-25 | $76.11 | $299.05 | 869,000 | — | — |
| 2017-09-22 | $75.66 | $297.29 | 2,078,800 | — | — |
| 2017-09-21 | $75.63 | $297.17 | 1,270,700 | — | — |
| 2017-09-20 | $73.83 | $290.10 | 1,025,300 | — | — |
| 2017-09-19 | $73.37 | $288.29 | 1,382,700 | — | — |
| 2017-09-18 | $74.56 | $292.96 | 1,347,800 | — | — |
| 2017-09-15 | $75.11 | $295.12 | 1,704,000 | — | — |
| 2017-09-14 | $75.18 | $295.40 | 1,435,000 | — | — |
| 2017-09-13 | $74.52 | $292.81 | 1,308,700 | — | — |
| 2017-09-12 | $74.30 | $291.94 | 645,800 | — | — |
| 2017-09-11 | $74.91 | $294.34 | 711,600 | — | — |
| 2017-09-08 | $73.90 | $290.37 | 1,286,600 | — | — |
| 2017-09-07 | $73.52 | $288.88 | 1,176,600 | — | — |
| 2017-09-06 | $74.37 | $292.22 | 1,054,900 | — | — |
| 2017-09-05 | $74.35 | $292.14 | 658,300 | — | — |
| 2017-09-01 | $74.99 | $294.65 | 616,400 | — | — |
| 2017-08-31 | $74.49 | $292.69 | 1,249,900 | — | — |
| 2017-08-30 | $74.26 | $291.78 | 1,008,500 | — | — |
| 2017-08-29 | $74.16 | $291.39 | 649,900 | — | — |
| 2017-08-28 | $74.45 | $292.53 | 1,200,200 | — | — |
| 2017-08-25 | $74.70 | $293.51 | 1,263,100 | — | — |
| 2017-08-24 | $74.00 | $290.76 | 1,505,100 | — | — |
| 2017-08-23 | $74.06 | $291.00 | 900,300 | — | — |
| 2017-08-22 | $73.38 | $288.33 | 1,019,100 | — | — |
| 2017-08-21 | $73.88 | $290.29 | 1,029,600 | — | — |
| 2017-08-18 | $73.91 | $290.41 | 1,098,300 | — | — |
| 2017-08-17 | $75.30 | $295.87 | 1,116,200 | — | — |
| 2017-08-16 | $75.90 | $298.23 | 908,200 | — | — |
| 2017-08-15 | $76.25 | $299.60 | 970,200 | — | — |
| 2017-08-14 | $76.93 | $302.28 | 919,800 | — | — |
| 2017-08-11 | $75.73 | $297.56 | 863,200 | — | — |
| 2017-08-10 | $76.64 | $301.14 | 750,400 | — | — |
| 2017-08-09 | $77.88 | $306.01 | 572,100 | — | — |
| 2017-08-08 | $78.50 | $308.44 | 1,117,100 | — | — |
| 2017-08-07 | $79.25 | $311.39 | 1,478,400 | — | — |
| 2017-08-04 | $79.47 | $312.26 | 569,400 | — | — |
| 2017-08-03 | $79.15 | $311.00 | 767,300 | — | — |
| 2017-08-02 | $78.76 | $307.11 | 1,231,600 | — | — |
| 2017-08-01 | $79.51 | $310.03 | 1,719,800 | — | — |
| 2017-07-31 | $79.35 | $309.41 | 1,168,200 | — | — |
| 2017-07-28 | $78.96 | $307.89 | 898,500 | — | — |
| 2017-07-27 | $78.99 | $308.01 | 962,300 | — | — |
| 2017-07-26 | $78.06 | $304.38 | 485,100 | — | — |
| 2017-07-25 | $78.11 | $304.57 | 847,600 | — | — |
| 2017-07-24 | $78.11 | $304.57 | 1,216,600 | — | — |
| 2017-07-21 | $78.69 | $306.84 | 1,078,200 | — | — |
| 2017-07-20 | $79.20 | $308.82 | 2,259,500 | — | — |
| 2017-07-19 | $80.56 | $314.13 | 2,427,800 | — | — |
| 2017-07-18 | $77.59 | $302.55 | 2,481,700 | — | — |
| 2017-07-17 | $78.44 | $305.86 | 1,412,159 | — | — |
| 2017-07-14 | $77.53 | $302.30 | 1,217,332 | — | — |
| 2017-07-13 | $77.24 | $301.20 | 702,987 | — | — |
| 2017-07-12 | $76.98 | $300.19 | 957,562 | — | — |
| 2017-07-11 | $76.05 | $296.56 | 1,275,347 | — | — |
| 2017-07-10 | $75.59 | $294.76 | 1,269,409 | — | — |
| 2017-07-07 | $75.93 | $296.06 | 1,882,838 | — | — |
| 2017-07-06 | $74.68 | $291.20 | 1,327,054 | — | — |
| 2017-07-05 | $76.07 | $296.62 | 1,133,339 | — | — |
| 2017-07-03 | $77.47 | $302.08 | 772,259 | — | — |
| 2017-06-30 | $75.91 | $295.99 | 1,450,135 | — | — |
| 2017-06-29 | $75.46 | $294.26 | 996,775 | — | — |
| 2017-06-28 | $75.59 | $294.76 | 932,203 | — | — |
| 2017-06-27 | $75.88 | $295.87 | 919,586 | — | — |
| 2017-06-26 | $76.60 | $298.67 | 867,756 | — | — |
| 2017-06-23 | $76.14 | $296.88 | 1,378,265 | — | — |
| 2017-06-22 | $75.61 | $294.83 | 1,073,716 | — | — |
| 2017-06-21 | $74.92 | $292.12 | 935,048 | — | — |
| 2017-06-20 | $75.48 | $294.32 | 873,569 | — | — |
| 2017-06-19 | $75.48 | $294.32 | 1,057,511 | — | — |
| 2017-06-16 | $75.89 | $295.93 | 1,671,929 | — | — |
| 2017-06-15 | $76.39 | $297.89 | 709,420 | — | — |
| 2017-06-14 | $76.05 | $296.53 | 1,032,400 | — | — |
| 2017-06-13 | $76.70 | $299.08 | 1,021,638 | — | — |
| 2017-06-12 | $77.09 | $300.60 | 1,410,304 | — | — |
| 2017-06-09 | $75.71 | $295.21 | 1,138,411 | — | — |
| 2017-06-08 | $74.49 | $290.48 | 1,150,163 | — | — |
| 2017-06-07 | $74.37 | $290.00 | 1,505,182 | — | — |
| 2017-06-06 | $73.78 | $287.67 | 1,347,835 | — | — |
| 2017-06-05 | $75.39 | $293.98 | 866,519 | — | — |
| 2017-06-02 | $75.08 | $292.75 | 1,451,991 | — | — |
| 2017-06-01 | $75.02 | $292.53 | 1,149,668 | — | — |
| 2017-05-31 | $74.54 | $290.64 | 1,430,467 | — | — |
| 2017-05-30 | $74.49 | $290.48 | 835,594 | — | — |
| 2017-05-26 | $74.79 | $291.64 | 1,046,255 | — | — |
| 2017-05-25 | $75.14 | $293.00 | 662,785 | — | — |
| 2017-05-24 | $75.47 | $294.29 | 745,169 | — | — |
| 2017-05-23 | $75.33 | $293.72 | 1,266,317 | — | — |
| 2017-05-22 | $75.29 | $293.57 | 1,957,181 | — | — |
| 2017-05-19 | $76.04 | $296.50 | 1,361,566 | — | — |
| 2017-05-18 | $75.05 | $292.65 | 2,208,787 | — | — |
| 2017-05-17 | $74.78 | $291.58 | 1,440,115 | — | — |
| 2017-05-16 | $75.26 | $293.47 | 1,457,928 | — | — |
| 2017-05-15 | $75.48 | $294.32 | 873,941 | — | — |
| 2017-05-12 | $75.42 | $294.07 | 941,110 | — | — |
| 2017-05-11 | $75.99 | $296.31 | 1,386,677 | — | — |
| 2017-05-10 | $76.70 | $299.08 | 910,803 | — | — |
| 2017-05-09 | $76.29 | $297.48 | 1,318,024 | — | — |
| 2017-05-08 | $76.46 | $298.14 | 927,750 | — | — |
| 2017-05-05 | $77.36 | $301.67 | 1,028,071 | — | — |
| 2017-05-04 | $76.81 | $299.49 | 1,808,989 | — | — |
| 2017-05-03 | $76.56 | $296.28 | 1,398,181 | — | — |
| 2017-05-02 | $77.86 | $301.31 | 2,394,832 | — | — |
| 2017-05-01 | $77.83 | $301.22 | 1,770,889 | — | — |
| 2017-04-28 | $77.80 | $301.10 | 1,163,399 | — | — |
| 2017-04-27 | $78.02 | $301.94 | 1,495,038 | — | — |
| 2017-04-26 | $78.89 | $305.32 | 1,587,442 | — | — |
| 2017-04-25 | $81.29 | $314.61 | 1,317,034 | — | — |
| 2017-04-24 | $80.66 | $312.17 | 1,320,992 | — | — |
| 2017-04-21 | $82.13 | $317.86 | 894,475 | — | — |
| 2017-04-20 | $82.11 | $317.77 | 1,405,479 | — | — |
| 2017-04-19 | $82.61 | $319.71 | 1,039,327 | — | — |
| 2017-04-18 | $83.24 | $322.15 | 762,239 | — | — |
| 2017-04-17 | $83.31 | $322.43 | 947,047 | — | — |
| 2017-04-13 | $81.88 | $316.86 | 664,888 | — | — |
| 2017-04-12 | $82.77 | $320.34 | 792,175 | — | — |
| 2017-04-11 | $82.84 | $320.59 | 866,766 | — | — |
| 2017-04-10 | $82.51 | $319.30 | 799,102 | — | — |
| 2017-04-07 | $82.15 | $317.93 | 844,871 | — | — |
| 2017-04-06 | $82.35 | $318.71 | 1,058,872 | — | — |
| 2017-04-05 | $81.50 | $315.39 | 1,282,522 | — | — |
| 2017-04-04 | $82.19 | $318.08 | 2,777,931 | — | — |
| 2017-04-03 | $81.56 | $315.64 | 1,341,527 | — | — |
| 2017-03-31 | $81.09 | $313.83 | 1,170,078 | — | — |
| 2017-03-30 | $81.14 | $314.02 | 1,079,777 | — | — |
| 2017-03-29 | $80.60 | $311.92 | 1,216,095 | — | — |
| 2017-03-28 | $80.99 | $313.42 | 1,437,023 | — | — |
| 2017-03-27 | $81.03 | $313.61 | 1,567,279 | — | — |
| 2017-03-24 | $81.58 | $315.74 | 1,119,856 | — | — |
| 2017-03-23 | $82.65 | $319.87 | 2,051,688 | — | — |
| 2017-03-22 | $82.02 | $317.43 | 1,375,049 | — | — |
| 2017-03-21 | $82.76 | $320.31 | 1,540,065 | — | — |
| 2017-03-20 | $84.16 | $325.72 | 812,462 | — | — |
| 2017-03-17 | $84.99 | $328.91 | 1,375,420 | — | — |
| 2017-03-16 | $84.32 | $326.31 | 773,991 | — | — |
| 2017-03-15 | $84.70 | $327.78 | 1,077,427 | — | — |
| 2017-03-14 | $82.82 | $320.52 | 1,115,527 | — | — |
| 2017-03-13 | $83.10 | $321.59 | 1,429,106 | — | — |
| 2017-03-10 | $83.43 | $322.87 | 1,073,840 | — | — |
| 2017-03-09 | $84.20 | $325.87 | 1,223,269 | — | — |
| 2017-03-08 | $85.60 | $331.29 | 965,973 | — | — |
| 2017-03-07 | $87.19 | $337.42 | 548,857 | — | — |
| 2017-03-06 | $87.52 | $338.70 | 609,594 | — | — |
| 2017-03-03 | $87.93 | $340.30 | 821,615 | — | — |
| 2017-03-02 | $87.99 | $340.52 | 1,072,726 | — | — |
| 2017-03-01 | $88.33 | $341.86 | 1,316,910 | — | — |
| 2017-02-28 | $88.82 | $343.74 | 1,114,290 | — | — |
| 2017-02-27 | $89.47 | $346.24 | 1,183,685 | — | — |
| 2017-02-24 | $89.03 | $344.55 | 914,390 | — | — |
| 2017-02-23 | $88.88 | $343.99 | 741,582 | — | — |
| 2017-02-22 | $88.80 | $343.64 | 812,462 | — | — |
| 2017-02-21 | $89.61 | $346.80 | 926,142 | — | — |
| 2017-02-17 | $88.76 | $343.49 | 946,058 | — | — |
| 2017-02-16 | $88.91 | $344.08 | 1,124,928 | — | — |
| 2017-02-15 | $88.15 | $341.14 | 1,090,168 | — | — |
| 2017-02-14 | $88.14 | $341.11 | 1,694,195 | — | — |
| 2017-02-13 | $86.05 | $333.04 | 725,253 | — | — |
| 2017-02-10 | $86.05 | $333.04 | 808,380 | — | — |
| 2017-02-09 | $85.20 | $329.72 | 695,689 | — | — |
| 2017-02-08 | $85.10 | $329.35 | 489,110 | — | — |
| 2017-02-07 | $84.70 | $327.78 | 798,360 | — | — |
| 2017-02-06 | $84.53 | $327.13 | 905,731 | — | — |
| 2017-02-03 | $84.76 | $328.03 | 1,014,959 | — | — |
| 2017-02-02 | $84.41 | $326.69 | 1,037,225 | — | — |
| 2017-02-01 | $83.99 | $325.06 | 1,031,534 | — | — |
| 2017-01-31 | $85.94 | $332.60 | 1,007,660 | — | — |
| 2017-01-30 | $86.39 | $334.35 | 848,087 | — | — |
| 2017-01-27 | $86.40 | $334.38 | 763,600 | — | — |
| 2017-01-26 | $86.74 | $335.70 | 948,903 | — | — |
| 2017-01-25 | $87.04 | $334.63 | 861,571 | — | — |
| 2017-01-24 | $87.06 | $334.70 | 777,083 | — | — |
| 2017-01-23 | $86.66 | $333.17 | 731,562 | — | — |
| 2017-01-20 | $85.52 | $328.79 | 1,167,852 | — | — |
| 2017-01-19 | $85.05 | $326.99 | 1,114,290 | — | — |
| 2017-01-18 | $85.85 | $330.07 | 1,020,030 | — | — |
| 2017-01-17 | $85.21 | $327.61 | 1,327,054 | — | — |
| 2017-01-13 | $84.31 | $324.13 | 838,686 | — | — |
| 2017-01-12 | $84.54 | $325.00 | 1,005,310 | — | — |
| 2017-01-11 | $84.11 | $323.38 | 812,709 | — | — |
| 2017-01-10 | $84.88 | $326.34 | 926,266 | — | — |
| 2017-01-09 | $85.74 | $329.63 | 1,543,281 | — | — |
| 2017-01-06 | $86.75 | $333.52 | 1,629,748 | — | — |
| 2017-01-05 | $86.90 | $334.11 | 1,241,948 | — | — |
| 2017-01-04 | $87.00 | $334.48 | 1,529,427 | — | — |
| 2017-01-03 | $84.66 | $325.47 | 1,331,383 | — | — |