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
- 1978-10-31 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 | $60.11 | $68.69 | 3,690,641 | — | — |
| 2017-12-28 | $60.95 | $69.65 | 3,046,869 | — | — |
| 2017-12-27 | $61.19 | $69.49 | 3,483,724 | — | — |
| 2017-12-26 | $60.47 | $68.67 | 5,165,257 | — | — |
| 2017-12-22 | $60.98 | $69.25 | 2,811,375 | — | — |
| 2017-12-21 | $61.10 | $69.38 | 6,511,541 | — | — |
| 2017-12-20 | $62.56 | $71.04 | 6,279,620 | — | — |
| 2017-12-19 | $63.67 | $72.31 | 5,209,313 | — | — |
| 2017-12-18 | $63.20 | $71.77 | 5,132,182 | — | — |
| 2017-12-15 | $61.69 | $70.06 | 9,473,606 | — | — |
| 2017-12-14 | $62.46 | $70.93 | 4,285,991 | — | — |
| 2017-12-13 | $63.21 | $71.78 | 8,494,718 | — | — |
| 2017-12-12 | $61.81 | $70.19 | 3,445,224 | — | — |
| 2017-12-11 | $61.38 | $69.70 | 3,322,450 | — | — |
| 2017-12-08 | $61.58 | $69.93 | 6,694,645 | — | — |
| 2017-12-07 | $59.22 | $67.25 | 3,534,791 | — | — |
| 2017-12-06 | $58.85 | $66.83 | 4,654,049 | — | — |
| 2017-12-05 | $59.38 | $67.43 | 6,083,286 | — | — |
| 2017-12-04 | $58.28 | $66.19 | 7,555,521 | — | — |
| 2017-12-01 | $59.98 | $68.12 | 8,541,553 | — | — |
| 2017-11-30 | $59.61 | $67.69 | 9,487,762 | — | — |
| 2017-11-29 | $61.22 | $69.52 | 9,462,493 | — | — |
| 2017-11-28 | $65.68 | $74.58 | 5,881,264 | — | — |
| 2017-11-27 | $65.42 | $74.29 | 14,640,847 | — | — |
| 2017-11-24 | $70.13 | $79.64 | 1,239,783 | — | — |
| 2017-11-22 | $70.23 | $79.75 | 2,955,714 | — | — |
| 2017-11-21 | $69.80 | $79.27 | 4,071,136 | — | — |
| 2017-11-20 | $68.69 | $78.00 | 3,527,383 | — | — |
| 2017-11-17 | $69.01 | $78.37 | 2,108,730 | — | — |
| 2017-11-16 | $68.94 | $78.29 | 3,107,595 | — | — |
| 2017-11-15 | $68.30 | $77.56 | 4,726,947 | — | — |
| 2017-11-14 | $69.22 | $78.61 | 6,941,913 | — | — |
| 2017-11-13 | $66.85 | $75.91 | 2,837,306 | — | — |
| 2017-11-10 | $67.21 | $76.32 | 4,268,527 | — | — |
| 2017-11-09 | $66.24 | $75.22 | 3,763,935 | — | — |
| 2017-11-08 | $65.85 | $74.78 | 3,674,897 | — | — |
| 2017-11-07 | $65.07 | $73.89 | 4,813,339 | — | — |
| 2017-11-06 | $66.40 | $75.40 | 4,080,529 | — | — |
| 2017-11-03 | $65.77 | $74.68 | 3,893,192 | — | — |
| 2017-11-02 | $66.97 | $76.05 | 3,447,209 | — | — |
| 2017-11-01 | $67.45 | $76.60 | 5,000,940 | — | — |
| 2017-10-31 | $67.48 | $76.62 | 7,489,503 | — | — |
| 2017-10-30 | $64.85 | $73.64 | 6,802,866 | — | — |
| 2017-10-27 | $65.84 | $74.77 | 10,299,423 | — | — |
| 2017-10-26 | $67.56 | $76.72 | 5,714,831 | — | — |
| 2017-10-25 | $65.98 | $74.92 | 3,720,144 | — | — |
| 2017-10-24 | $66.43 | $75.44 | 3,416,648 | — | — |
| 2017-10-23 | $66.51 | $75.52 | 6,350,797 | — | — |
| 2017-10-20 | $65.31 | $74.17 | 3,657,566 | — | — |
| 2017-10-19 | $64.61 | $73.37 | 2,773,934 | — | — |
| 2017-10-18 | $64.63 | $73.39 | 4,581,681 | — | — |
| 2017-10-17 | $64.84 | $73.63 | 3,955,902 | — | — |
| 2017-10-16 | $65.63 | $74.53 | 3,563,368 | — | — |
| 2017-10-13 | $66.36 | $75.36 | 7,045,504 | — | — |
| 2017-10-12 | $64.82 | $73.61 | 2,857,945 | — | — |
| 2017-10-11 | $64.72 | $73.49 | 3,863,028 | — | — |
| 2017-10-10 | $65.01 | $73.82 | 5,027,135 | — | — |
| 2017-10-09 | $63.70 | $72.33 | 2,704,609 | — | — |
| 2017-10-06 | $63.38 | $71.97 | 4,617,138 | — | — |
| 2017-10-05 | $63.17 | $71.74 | 7,251,892 | — | — |
| 2017-10-04 | $63.76 | $72.40 | 4,517,119 | — | — |
| 2017-10-03 | $62.74 | $71.24 | 6,054,710 | — | — |
| 2017-10-02 | $63.03 | $71.58 | 9,925,543 | — | — |
| 2017-09-29 | $65.31 | $74.16 | 4,939,024 | — | — |
| 2017-09-28 | $65.54 | $74.43 | 6,298,274 | — | — |
| 2017-09-27 | $67.06 | $75.72 | 5,260,116 | — | — |
| 2017-09-26 | $65.22 | $73.64 | 4,942,596 | — | — |
| 2017-09-25 | $65.07 | $73.48 | 3,687,995 | — | — |
| 2017-09-22 | $65.37 | $73.81 | 4,170,493 | — | — |
| 2017-09-21 | $64.62 | $72.97 | 5,696,970 | — | — |
| 2017-09-20 | $65.28 | $73.72 | 10,344,140 | — | — |
| 2017-09-19 | $67.97 | $76.75 | 10,564,817 | — | — |
| 2017-09-18 | $67.41 | $76.11 | 4,129,877 | — | — |
| 2017-09-15 | $66.91 | $75.55 | 7,966,048 | — | — |
| 2017-09-14 | $64.85 | $73.22 | 3,894,383 | — | — |
| 2017-09-13 | $64.81 | $73.18 | 11,535,502 | — | — |
| 2017-09-12 | $67.11 | $75.77 | 5,307,611 | — | — |
| 2017-09-11 | $66.05 | $74.58 | 4,322,109 | — | — |
| 2017-09-08 | $65.76 | $74.25 | 5,290,148 | — | — |
| 2017-09-07 | $66.83 | $75.47 | 3,399,581 | — | — |
| 2017-09-06 | $67.69 | $76.44 | 5,577,107 | — | — |
| 2017-09-05 | $67.65 | $76.39 | 4,210,183 | — | — |
| 2017-09-01 | $68.34 | $77.16 | 4,587,767 | — | — |
| 2017-08-31 | $66.72 | $75.34 | 6,085,668 | — | — |
| 2017-08-30 | $68.25 | $77.07 | 4,830,670 | — | — |
| 2017-08-29 | $68.08 | $76.87 | 4,805,268 | — | — |
| 2017-08-28 | $68.45 | $77.29 | 5,702,792 | — | — |
| 2017-08-25 | $68.22 | $77.03 | 4,318,669 | — | — |
| 2017-08-24 | $67.61 | $76.34 | 4,674,027 | — | — |
| 2017-08-23 | $66.75 | $75.37 | 6,380,829 | — | — |
| 2017-08-22 | $65.50 | $73.96 | 5,851,894 | — | — |
| 2017-08-21 | $63.39 | $71.57 | 4,664,633 | — | — |
| 2017-08-18 | $62.89 | $71.01 | 3,972,837 | — | — |
| 2017-08-17 | $62.34 | $70.40 | 3,927,193 | — | — |
| 2017-08-16 | $64.89 | $73.27 | 5,515,190 | — | — |
| 2017-08-15 | $63.36 | $71.54 | 4,178,960 | — | — |
| 2017-08-14 | $62.61 | $70.69 | 5,159,171 | — | — |
| 2017-08-11 | $60.39 | $68.19 | 4,549,400 | — | — |
| 2017-08-10 | $59.86 | $67.59 | 5,676,464 | — | — |
| 2017-08-09 | $61.22 | $69.12 | 3,626,608 | — | — |
| 2017-08-08 | $61.48 | $69.42 | 4,750,364 | — | — |
| 2017-08-07 | $61.20 | $69.11 | 6,313,356 | — | — |
| 2017-08-04 | $61.35 | $69.28 | 14,161,789 | — | — |
| 2017-08-03 | $63.88 | $72.13 | 4,645,185 | — | — |
| 2017-08-02 | $63.77 | $72.01 | 4,971,173 | — | — |
| 2017-08-01 | $64.75 | $73.12 | 5,305,230 | — | — |
| 2017-07-31 | $64.34 | $72.65 | 6,738,833 | — | — |
| 2017-07-28 | $64.23 | $72.52 | 14,823,421 | — | — |
| 2017-07-27 | $69.46 | $78.44 | 6,934,769 | — | — |
| 2017-07-26 | $70.26 | $79.34 | 3,312,527 | — | — |
| 2017-07-25 | $70.86 | $80.01 | 6,647,678 | — | — |
| 2017-07-24 | $71.52 | $80.76 | 2,983,233 | — | — |
| 2017-07-21 | $71.67 | $80.93 | 2,888,506 | — | — |
| 2017-07-20 | $71.81 | $81.09 | 4,443,825 | — | — |
| 2017-07-19 | $71.41 | $80.64 | 3,774,651 | — | — |
| 2017-07-18 | $71.25 | $80.46 | 2,926,344 | — | — |
| 2017-07-17 | $71.48 | $80.71 | 3,382,911 | — | — |
| 2017-07-14 | $71.38 | $80.60 | 4,592,398 | — | — |
| 2017-07-13 | $70.14 | $79.20 | 5,478,146 | — | — |
| 2017-07-12 | $71.15 | $80.34 | 7,349,530 | — | — |
| 2017-07-11 | $69.35 | $78.31 | 6,788,048 | — | — |
| 2017-07-10 | $67.48 | $76.19 | 6,495,269 | — | — |
| 2017-07-07 | $65.71 | $74.20 | 4,546,886 | — | — |
| 2017-07-06 | $65.09 | $73.50 | 5,482,247 | — | — |
| 2017-07-05 | $65.31 | $73.75 | 6,773,495 | — | — |
| 2017-07-03 | $64.47 | $72.79 | 6,035,923 | — | — |
| 2017-06-30 | $66.97 | $75.62 | 8,751,513 | — | — |
| 2017-06-29 | $69.27 | $78.22 | 7,505,776 | — | — |
| 2017-06-28 | $70.80 | $79.95 | 4,884,781 | — | — |
| 2017-06-27 | $69.43 | $77.97 | 7,086,517 | — | — |
| 2017-06-26 | $70.04 | $78.65 | 4,918,782 | — | — |
| 2017-06-23 | $70.55 | $79.23 | 11,010,271 | — | — |
| 2017-06-22 | $68.22 | $76.61 | 3,023,452 | — | — |
| 2017-06-21 | $68.81 | $77.27 | 5,754,256 | — | — |
| 2017-06-20 | $66.69 | $74.89 | 5,915,927 | — | — |
| 2017-06-19 | $67.00 | $75.24 | 3,334,225 | — | — |
| 2017-06-16 | $65.85 | $73.95 | 5,682,285 | — | — |
| 2017-06-15 | $65.99 | $74.11 | 3,598,825 | — | — |
| 2017-06-14 | $66.36 | $74.53 | 5,591,130 | — | — |
| 2017-06-13 | $68.07 | $76.44 | 6,666,068 | — | — |
| 2017-06-12 | $65.49 | $73.54 | 7,825,677 | — | — |
| 2017-06-09 | $65.01 | $73.01 | 7,973,986 | — | — |
| 2017-06-08 | $68.80 | $77.26 | 3,505,024 | — | — |
| 2017-06-07 | $67.97 | $76.34 | 3,886,974 | — | — |
| 2017-06-06 | $67.98 | $76.35 | 4,797,463 | — | — |
| 2017-06-05 | $67.59 | $75.90 | 5,670,510 | — | — |
| 2017-06-02 | $69.18 | $77.69 | 4,221,825 | — | — |
| 2017-06-01 | $69.23 | $77.75 | 4,657,357 | — | — |
| 2017-05-31 | $68.07 | $76.45 | 7,318,439 | — | — |
| 2017-05-30 | $69.00 | $77.49 | 4,433,770 | — | — |
| 2017-05-26 | $68.03 | $76.40 | 3,889,223 | — | — |
| 2017-05-25 | $67.48 | $75.78 | 4,375,029 | — | — |
| 2017-05-24 | $67.80 | $76.14 | 8,097,025 | — | — |
| 2017-05-23 | $66.54 | $74.72 | 3,522,355 | — | — |
| 2017-05-22 | $66.50 | $74.68 | 4,280,567 | — | — |
| 2017-05-19 | $65.50 | $73.56 | 4,003,795 | — | — |
| 2017-05-18 | $65.09 | $73.09 | 4,451,498 | — | — |
| 2017-05-17 | $64.41 | $72.34 | 5,245,960 | — | — |
| 2017-05-16 | $67.24 | $75.51 | 2,906,896 | — | — |
| 2017-05-15 | $67.29 | $75.56 | 3,998,635 | — | — |
| 2017-05-12 | $67.76 | $76.10 | 2,621,128 | — | — |
| 2017-05-11 | $67.79 | $76.12 | 2,810,184 | — | — |
| 2017-05-10 | $67.68 | $76.01 | 3,144,374 | — | — |
| 2017-05-09 | $67.18 | $75.45 | 5,082,569 | — | — |
| 2017-05-08 | $67.95 | $76.31 | 5,161,420 | — | — |
| 2017-05-05 | $68.57 | $77.01 | 4,044,411 | — | — |
| 2017-05-04 | $67.40 | $75.69 | 4,415,909 | — | — |
| 2017-05-03 | $67.44 | $75.73 | 5,797,518 | — | — |
| 2017-05-02 | $65.98 | $74.10 | 6,415,624 | — | — |
| 2017-05-01 | $66.29 | $74.44 | 11,071,393 | — | — |
| 2017-04-28 | $67.32 | $75.61 | 23,047,454 | — | — |
| 2017-04-27 | $64.78 | $72.75 | 7,966,577 | — | — |
| 2017-04-26 | $63.95 | $71.82 | 10,564,023 | — | — |
| 2017-04-25 | $65.67 | $73.75 | 5,235,905 | — | — |
| 2017-04-24 | $64.83 | $72.81 | 5,304,436 | — | — |
| 2017-04-21 | $62.82 | $70.55 | 3,533,072 | — | — |
| 2017-04-20 | $63.80 | $71.65 | 3,699,637 | — | — |
| 2017-04-19 | $62.59 | $70.28 | 3,473,140 | — | — |
| 2017-04-18 | $62.64 | $70.34 | 5,026,077 | — | — |
| 2017-04-17 | $63.61 | $71.44 | 5,117,761 | — | — |
| 2017-04-13 | $63.11 | $70.88 | 6,675,461 | — | — |
| 2017-04-12 | $63.65 | $71.48 | 7,625,640 | — | — |
| 2017-04-11 | $65.04 | $73.04 | 10,331,307 | — | — |
| 2017-04-10 | $64.08 | $71.97 | 7,109,273 | — | — |
| 2017-04-07 | $64.38 | $72.30 | 5,602,773 | — | — |
| 2017-04-06 | $63.56 | $71.38 | 4,180,680 | — | — |
| 2017-04-05 | $62.51 | $70.20 | 5,415,568 | — | — |
| 2017-04-04 | $62.73 | $70.45 | 3,839,875 | — | — |
| 2017-04-03 | $62.09 | $69.72 | 5,360,135 | — | — |
| 2017-03-31 | $62.38 | $70.06 | 5,497,197 | — | — |
| 2017-03-30 | $63.30 | $71.09 | 8,869,392 | — | — |
| 2017-03-29 | $61.52 | $69.09 | 5,951,383 | — | — |
| 2017-03-28 | $60.89 | $67.96 | 5,292,529 | — | — |
| 2017-03-27 | $59.39 | $66.28 | 4,675,482 | — | — |
| 2017-03-24 | $59.09 | $65.95 | 11,486,154 | — | — |
| 2017-03-23 | $57.59 | $64.27 | 4,730,651 | — | — |
| 2017-03-22 | $56.64 | $63.21 | 4,741,500 | — | — |
| 2017-03-21 | $55.34 | $61.77 | 6,803,660 | — | — |
| 2017-03-20 | $57.76 | $64.47 | 4,650,213 | — | — |
| 2017-03-17 | $58.10 | $64.85 | 4,490,659 | — | — |
| 2017-03-16 | $58.31 | $65.07 | 3,328,668 | — | — |
| 2017-03-15 | $57.99 | $64.72 | 4,241,273 | — | — |
| 2017-03-14 | $57.22 | $63.86 | 3,115,665 | — | — |
| 2017-03-13 | $57.22 | $63.86 | 2,783,857 | — | — |
| 2017-03-10 | $56.69 | $63.27 | 3,634,546 | — | — |
| 2017-03-09 | $56.13 | $62.64 | 6,647,810 | — | — |
| 2017-03-08 | $57.79 | $64.49 | 2,180,966 | — | — |
| 2017-03-07 | $58.05 | $64.79 | 2,808,994 | — | — |
| 2017-03-06 | $58.05 | $64.79 | 5,100,165 | — | — |
| 2017-03-03 | $58.61 | $65.41 | 4,264,161 | — | — |
| 2017-03-02 | $57.66 | $64.35 | 6,439,173 | — | — |
| 2017-03-01 | $59.20 | $66.07 | 6,175,499 | — | — |
| 2017-02-28 | $58.11 | $64.85 | 6,718,326 | — | — |
| 2017-02-27 | $57.52 | $64.20 | 5,312,507 | — | — |
| 2017-02-24 | $56.42 | $62.97 | 5,407,763 | — | — |
| 2017-02-23 | $56.38 | $62.92 | 3,820,956 | — | — |
| 2017-02-22 | $56.29 | $62.82 | 3,719,482 | — | — |
| 2017-02-21 | $56.61 | $63.18 | 4,547,813 | — | — |
| 2017-02-17 | $56.62 | $63.19 | 6,338,096 | — | — |
| 2017-02-16 | $57.41 | $64.07 | 3,898,087 | — | — |
| 2017-02-15 | $57.45 | $64.12 | 4,448,058 | — | — |
| 2017-02-14 | $57.76 | $64.46 | 7,131,499 | — | — |
| 2017-02-13 | $59.31 | $66.20 | 3,175,068 | — | — |
| 2017-02-10 | $58.47 | $65.26 | 3,807,859 | — | — |
| 2017-02-09 | $58.99 | $65.84 | 3,816,723 | — | — |
| 2017-02-08 | $58.26 | $65.02 | 5,952,442 | — | — |
| 2017-02-07 | $59.75 | $66.68 | 3,478,432 | — | — |
| 2017-02-06 | $59.67 | $66.59 | 3,052,690 | — | — |
| 2017-02-03 | $59.81 | $66.75 | 3,472,743 | — | — |
| 2017-02-02 | $59.89 | $66.84 | 3,946,112 | — | — |
| 2017-02-01 | $59.83 | $66.78 | 5,156,789 | — | — |
| 2017-01-31 | $60.26 | $67.26 | 4,786,349 | — | — |
| 2017-01-30 | $59.88 | $66.83 | 5,088,126 | — | — |
| 2017-01-27 | $60.11 | $67.08 | 6,938,077 | — | — |
| 2017-01-26 | $59.31 | $66.20 | 13,200,629 | — | — |
| 2017-01-25 | $60.48 | $67.50 | 17,673,825 | — | — |
| 2017-01-24 | $57.45 | $64.12 | 8,611,672 | — | — |
| 2017-01-23 | $54.91 | $61.29 | 6,227,626 | — | — |
| 2017-01-20 | $54.90 | $61.27 | 4,647,699 | — | — |
| 2017-01-19 | $54.17 | $60.46 | 5,452,480 | — | — |
| 2017-01-18 | $55.36 | $61.78 | 5,838,531 | — | — |
| 2017-01-17 | $54.13 | $60.42 | 5,961,041 | — | — |
| 2017-01-13 | $53.67 | $59.89 | 2,749,723 | — | — |
| 2017-01-12 | $53.48 | $59.68 | 4,565,541 | — | — |
| 2017-01-11 | $54.01 | $60.27 | 5,782,436 | — | — |
| 2017-01-10 | $53.54 | $59.76 | 4,830,538 | — | — |
| 2017-01-09 | $54.32 | $60.62 | 5,172,401 | — | — |
| 2017-01-06 | $53.20 | $59.37 | 4,331,899 | — | — |
| 2017-01-05 | $53.33 | $59.51 | 4,813,471 | — | — |
| 2017-01-04 | $53.32 | $59.51 | 4,833,184 | — | — |
| 2017-01-03 | $52.48 | $58.57 | 5,925,717 | — | — |