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 | $98.67 | $174.17 | 347,600 | — | — |
| 2017-12-28 | $99.02 | $174.78 | 129,100 | — | — |
| 2017-12-27 | $99.39 | $175.44 | 156,700 | — | — |
| 2017-12-26 | $99.19 | $175.08 | 161,500 | — | — |
| 2017-12-22 | $99.54 | $175.70 | 393,200 | — | — |
| 2017-12-21 | $99.75 | $176.07 | 248,600 | — | — |
| 2017-12-20 | $100.30 | $177.04 | 208,100 | — | — |
| 2017-12-19 | $99.65 | $175.90 | 272,400 | — | — |
| 2017-12-18 | $98.61 | $174.06 | 232,500 | — | — |
| 2017-12-15 | $98.73 | $174.27 | 653,800 | — | — |
| 2017-12-14 | $98.24 | $173.41 | 223,500 | — | — |
| 2017-12-13 | $98.74 | $174.29 | 289,200 | — | — |
| 2017-12-12 | $99.00 | $174.75 | 218,900 | — | — |
| 2017-12-11 | $99.08 | $174.89 | 175,200 | — | — |
| 2017-12-08 | $99.63 | $175.86 | 331,500 | — | — |
| 2017-12-07 | $99.61 | $175.83 | 218,700 | — | — |
| 2017-12-06 | $99.19 | $175.08 | 250,100 | — | — |
| 2017-12-05 | $99.49 | $175.61 | 279,000 | — | — |
| 2017-12-04 | $99.39 | $175.44 | 344,600 | — | — |
| 2017-12-01 | $99.11 | $174.94 | 288,300 | — | — |
| 2017-11-30 | $99.93 | $176.39 | 341,500 | — | — |
| 2017-11-29 | $99.88 | $176.30 | 407,700 | — | — |
| 2017-11-28 | $96.35 | $170.07 | 446,700 | — | — |
| 2017-11-27 | $97.21 | $171.59 | 273,200 | — | — |
| 2017-11-24 | $97.46 | $172.03 | 97,800 | — | — |
| 2017-11-22 | $98.58 | $174.01 | 240,200 | — | — |
| 2017-11-21 | $99.79 | $176.14 | 417,600 | — | — |
| 2017-11-20 | $99.22 | $175.14 | 176,500 | — | — |
| 2017-11-17 | $98.96 | $174.68 | 215,500 | — | — |
| 2017-11-16 | $98.70 | $174.22 | 370,100 | — | — |
| 2017-11-15 | $98.37 | $173.64 | 469,200 | — | — |
| 2017-11-14 | $100.85 | $178.01 | 282,200 | — | — |
| 2017-11-13 | $101.63 | $179.39 | 269,400 | — | — |
| 2017-11-10 | $101.65 | $179.43 | 252,600 | — | — |
| 2017-11-09 | $101.43 | $179.04 | 326,400 | — | — |
| 2017-11-08 | $101.24 | $178.70 | 278,700 | — | — |
| 2017-11-07 | $101.04 | $178.35 | 197,200 | — | — |
| 2017-11-06 | $100.60 | $177.57 | 256,800 | — | — |
| 2017-11-03 | $100.95 | $178.19 | 206,800 | — | — |
| 2017-11-02 | $100.00 | $176.51 | 317,700 | — | — |
| 2017-11-01 | $100.89 | $178.08 | 500,000 | — | — |
| 2017-10-31 | $101.40 | $178.98 | 546,100 | — | — |
| 2017-10-30 | $101.35 | $178.90 | 475,900 | — | — |
| 2017-10-27 | $101.16 | $178.56 | 616,400 | — | — |
| 2017-10-26 | $100.93 | $178.16 | 995,800 | — | — |
| 2017-10-25 | $91.65 | $161.77 | 710,800 | — | — |
| 2017-10-24 | $92.41 | $163.12 | 219,200 | — | — |
| 2017-10-23 | $92.51 | $163.29 | 312,200 | — | — |
| 2017-10-20 | $93.84 | $165.64 | 327,000 | — | — |
| 2017-10-19 | $92.28 | $162.89 | 499,700 | — | — |
| 2017-10-18 | $92.41 | $163.12 | 654,000 | — | — |
| 2017-10-17 | $93.00 | $164.16 | 2,153,800 | — | — |
| 2017-10-16 | $95.67 | $168.62 | 258,500 | — | — |
| 2017-10-13 | $95.17 | $167.74 | 179,300 | — | — |
| 2017-10-12 | $95.06 | $167.55 | 459,200 | — | — |
| 2017-10-11 | $93.95 | $165.59 | 200,600 | — | — |
| 2017-10-10 | $94.51 | $166.58 | 269,600 | — | — |
| 2017-10-09 | $94.07 | $165.80 | 178,700 | — | — |
| 2017-10-06 | $95.45 | $168.24 | 222,500 | — | — |
| 2017-10-05 | $94.84 | $167.16 | 276,500 | — | — |
| 2017-10-04 | $94.99 | $167.42 | 380,300 | — | — |
| 2017-10-03 | $94.62 | $166.77 | 336,700 | — | — |
| 2017-10-02 | $96.57 | $170.21 | 390,900 | — | — |
| 2017-09-29 | $96.26 | $169.66 | 436,200 | — | — |
| 2017-09-28 | $96.31 | $169.75 | 420,300 | — | — |
| 2017-09-27 | $95.73 | $168.73 | 247,300 | — | — |
| 2017-09-26 | $95.20 | $167.79 | 380,000 | — | — |
| 2017-09-25 | $95.26 | $167.90 | 193,900 | — | — |
| 2017-09-22 | $95.21 | $167.81 | 149,600 | — | — |
| 2017-09-21 | $94.13 | $165.91 | 370,200 | — | — |
| 2017-09-20 | $94.68 | $166.88 | 268,300 | — | — |
| 2017-09-19 | $94.56 | $166.67 | 353,000 | — | — |
| 2017-09-18 | $96.75 | $170.53 | 367,500 | — | — |
| 2017-09-15 | $95.91 | $169.05 | 761,400 | — | — |
| 2017-09-14 | $91.68 | $161.59 | 263,100 | — | — |
| 2017-09-13 | $90.99 | $160.37 | 273,300 | — | — |
| 2017-09-12 | $91.31 | $160.94 | 285,700 | — | — |
| 2017-09-11 | $91.34 | $160.99 | 501,200 | — | — |
| 2017-09-08 | $91.43 | $161.15 | 690,100 | — | — |
| 2017-09-07 | $89.27 | $157.34 | 493,000 | — | — |
| 2017-09-06 | $88.91 | $156.71 | 1,255,300 | — | — |
| 2017-09-05 | $87.53 | $154.28 | 520,100 | — | — |
| 2017-09-01 | $87.49 | $154.21 | 319,300 | — | — |
| 2017-08-31 | $87.04 | $153.41 | 295,300 | — | — |
| 2017-08-30 | $85.93 | $151.46 | 140,200 | — | — |
| 2017-08-29 | $85.08 | $149.96 | 210,800 | — | — |
| 2017-08-28 | $84.70 | $149.29 | 340,000 | — | — |
| 2017-08-25 | $85.43 | $150.57 | 125,700 | — | — |
| 2017-08-24 | $85.61 | $150.89 | 213,200 | — | — |
| 2017-08-23 | $84.54 | $149.01 | 242,000 | — | — |
| 2017-08-22 | $85.87 | $151.35 | 192,000 | — | — |
| 2017-08-21 | $85.28 | $150.31 | 236,100 | — | — |
| 2017-08-18 | $85.15 | $150.08 | 249,400 | — | — |
| 2017-08-17 | $85.31 | $150.36 | 331,900 | — | — |
| 2017-08-16 | $85.99 | $151.56 | 274,100 | — | — |
| 2017-08-15 | $85.42 | $150.56 | 249,900 | — | — |
| 2017-08-14 | $85.10 | $149.99 | 219,300 | — | — |
| 2017-08-11 | $84.93 | $149.69 | 250,000 | — | — |
| 2017-08-10 | $84.69 | $149.27 | 366,000 | — | — |
| 2017-08-09 | $86.36 | $152.21 | 357,900 | — | — |
| 2017-08-08 | $86.71 | $152.83 | 347,100 | — | — |
| 2017-08-07 | $87.06 | $153.45 | 450,000 | — | — |
| 2017-08-04 | $86.40 | $152.28 | 300,700 | — | — |
| 2017-08-03 | $87.51 | $154.24 | 354,000 | — | — |
| 2017-08-02 | $87.37 | $153.99 | 569,600 | — | — |
| 2017-08-01 | $87.80 | $154.75 | 739,100 | — | — |
| 2017-07-31 | $88.70 | $156.34 | 749,200 | — | — |
| 2017-07-28 | $89.55 | $157.84 | 790,600 | — | — |
| 2017-07-27 | $92.26 | $162.61 | 3,065,000 | — | — |
| 2017-07-26 | $92.67 | $163.34 | 300,600 | — | — |
| 2017-07-25 | $94.46 | $166.49 | 442,100 | — | — |
| 2017-07-24 | $93.93 | $165.56 | 239,000 | — | — |
| 2017-07-21 | $93.00 | $163.92 | 216,400 | — | — |
| 2017-07-20 | $93.48 | $164.76 | 168,700 | — | — |
| 2017-07-19 | $94.04 | $165.75 | 236,900 | — | — |
| 2017-07-18 | $93.86 | $165.43 | 237,600 | — | — |
| 2017-07-17 | $93.68 | $165.12 | 157,100 | — | — |
| 2017-07-14 | $93.62 | $164.78 | 143,300 | — | — |
| 2017-07-13 | $93.65 | $164.83 | 186,800 | — | — |
| 2017-07-12 | $94.08 | $165.59 | 166,400 | — | — |
| 2017-07-11 | $93.64 | $164.82 | 196,300 | — | — |
| 2017-07-10 | $93.38 | $164.36 | 271,400 | — | — |
| 2017-07-07 | $95.73 | $168.49 | 200,000 | — | — |
| 2017-07-06 | $93.73 | $164.97 | 345,000 | — | — |
| 2017-07-05 | $94.29 | $165.96 | 212,200 | — | — |
| 2017-07-03 | $93.43 | $164.45 | 158,500 | — | — |
| 2017-06-30 | $94.52 | $166.37 | 256,800 | — | — |
| 2017-06-29 | $94.42 | $166.19 | 337,500 | — | — |
| 2017-06-28 | $96.23 | $169.37 | 282,600 | — | — |
| 2017-06-27 | $95.79 | $168.60 | 275,700 | — | — |
| 2017-06-26 | $96.68 | $170.17 | 234,500 | — | — |
| 2017-06-23 | $96.42 | $169.71 | 413,000 | — | — |
| 2017-06-22 | $96.46 | $169.78 | 190,200 | — | — |
| 2017-06-21 | $96.56 | $169.96 | 241,700 | — | — |
| 2017-06-20 | $96.07 | $169.09 | 186,900 | — | — |
| 2017-06-19 | $96.98 | $170.69 | 263,400 | — | — |
| 2017-06-16 | $95.97 | $168.92 | 483,600 | — | — |
| 2017-06-15 | $96.24 | $169.39 | 202,400 | — | — |
| 2017-06-14 | $96.95 | $170.64 | 207,800 | — | — |
| 2017-06-13 | $97.63 | $171.84 | 263,800 | — | — |
| 2017-06-12 | $96.09 | $169.13 | 480,100 | — | — |
| 2017-06-09 | $97.94 | $172.38 | 269,400 | — | — |
| 2017-06-08 | $98.81 | $173.92 | 236,400 | — | — |
| 2017-06-07 | $99.44 | $175.02 | 190,500 | — | — |
| 2017-06-06 | $99.25 | $174.69 | 316,600 | — | — |
| 2017-06-05 | $99.21 | $174.62 | 226,700 | — | — |
| 2017-06-02 | $98.93 | $174.13 | 230,600 | — | — |
| 2017-06-01 | $98.89 | $174.06 | 303,700 | — | — |
| 2017-05-31 | $97.02 | $170.77 | 226,400 | — | — |
| 2017-05-30 | $97.36 | $171.36 | 213,400 | — | — |
| 2017-05-26 | $97.04 | $170.80 | 260,800 | — | — |
| 2017-05-25 | $96.47 | $169.80 | 161,400 | — | — |
| 2017-05-24 | $95.62 | $168.30 | 212,200 | — | — |
| 2017-05-23 | $95.30 | $167.74 | 204,600 | — | — |
| 2017-05-22 | $95.58 | $168.23 | 216,000 | — | — |
| 2017-05-19 | $95.31 | $167.76 | 219,400 | — | — |
| 2017-05-18 | $95.08 | $167.35 | 379,000 | — | — |
| 2017-05-17 | $96.03 | $169.02 | 363,900 | — | — |
| 2017-05-16 | $96.25 | $169.41 | 362,900 | — | — |
| 2017-05-15 | $95.56 | $168.20 | 191,500 | — | — |
| 2017-05-12 | $94.42 | $166.19 | 243,100 | — | — |
| 2017-05-11 | $94.88 | $167.00 | 225,100 | — | — |
| 2017-05-10 | $94.89 | $167.02 | 377,000 | — | — |
| 2017-05-09 | $95.54 | $168.16 | 425,300 | — | — |
| 2017-05-08 | $96.24 | $169.39 | 276,500 | — | — |
| 2017-05-05 | $96.55 | $169.94 | 306,400 | — | — |
| 2017-05-04 | $95.81 | $168.64 | 384,500 | — | — |
| 2017-05-03 | $94.38 | $166.12 | 395,800 | — | — |
| 2017-05-02 | $94.27 | $165.93 | 438,700 | — | — |
| 2017-05-01 | $93.20 | $164.04 | 496,700 | — | — |
| 2017-04-28 | $92.03 | $161.98 | 840,700 | — | — |
| 2017-04-27 | $92.69 | $163.14 | 1,198,600 | — | — |
| 2017-04-26 | $84.00 | $147.85 | 626,300 | — | — |
| 2017-04-25 | $82.87 | $145.86 | 438,300 | — | — |
| 2017-04-24 | $82.44 | $145.10 | 232,100 | — | — |
| 2017-04-21 | $81.90 | $144.15 | 306,700 | — | — |
| 2017-04-20 | $81.87 | $144.10 | 339,300 | — | — |
| 2017-04-19 | $80.60 | $141.86 | 278,100 | — | — |
| 2017-04-18 | $79.85 | $140.54 | 464,300 | — | — |
| 2017-04-17 | $79.28 | $139.54 | 354,300 | — | — |
| 2017-04-13 | $78.61 | $138.13 | 348,600 | — | — |
| 2017-04-12 | $79.17 | $139.12 | 423,900 | — | — |
| 2017-04-11 | $79.32 | $139.38 | 636,600 | — | — |
| 2017-04-10 | $79.02 | $138.85 | 643,100 | — | — |
| 2017-04-07 | $79.55 | $139.78 | 343,200 | — | — |
| 2017-04-06 | $80.17 | $140.87 | 224,500 | — | — |
| 2017-04-05 | $80.15 | $140.84 | 538,900 | — | — |
| 2017-04-04 | $80.82 | $142.02 | 280,000 | — | — |
| 2017-04-03 | $81.99 | $144.07 | 323,500 | — | — |
| 2017-03-31 | $81.61 | $143.40 | 386,200 | — | — |
| 2017-03-30 | $81.95 | $144.00 | 157,400 | — | — |
| 2017-03-29 | $81.69 | $143.55 | 142,100 | — | — |
| 2017-03-28 | $81.48 | $143.18 | 225,900 | — | — |
| 2017-03-27 | $81.10 | $142.51 | 257,200 | — | — |
| 2017-03-24 | $81.03 | $142.39 | 593,600 | — | — |
| 2017-03-23 | $79.58 | $139.84 | 440,000 | — | — |
| 2017-03-22 | $79.81 | $140.24 | 443,900 | — | — |
| 2017-03-21 | $80.13 | $140.80 | 692,100 | — | — |
| 2017-03-20 | $82.65 | $145.23 | 164,700 | — | — |
| 2017-03-17 | $82.71 | $145.34 | 500,200 | — | — |
| 2017-03-16 | $82.22 | $144.48 | 172,100 | — | — |
| 2017-03-15 | $82.94 | $145.74 | 343,000 | — | — |
| 2017-03-14 | $81.67 | $143.51 | 216,200 | — | — |
| 2017-03-13 | $81.96 | $144.02 | 331,700 | — | — |
| 2017-03-10 | $81.38 | $143.00 | 392,300 | — | — |
| 2017-03-09 | $81.29 | $142.84 | 390,000 | — | — |
| 2017-03-08 | $80.49 | $141.44 | 262,400 | — | — |
| 2017-03-07 | $81.19 | $142.67 | 216,600 | — | — |
| 2017-03-06 | $81.39 | $143.02 | 318,200 | — | — |
| 2017-03-03 | $81.71 | $143.58 | 417,800 | — | — |
| 2017-03-02 | $82.94 | $145.74 | 257,900 | — | — |
| 2017-03-01 | $84.44 | $148.38 | 514,700 | — | — |
| 2017-02-28 | $82.47 | $144.92 | 330,300 | — | — |
| 2017-02-27 | $83.75 | $147.16 | 269,300 | — | — |
| 2017-02-24 | $84.13 | $147.83 | 255,900 | — | — |
| 2017-02-23 | $83.77 | $147.20 | 306,200 | — | — |
| 2017-02-22 | $83.24 | $146.27 | 321,600 | — | — |
| 2017-02-21 | $83.47 | $146.67 | 511,000 | — | — |
| 2017-02-17 | $83.13 | $146.08 | 448,300 | — | — |
| 2017-02-16 | $82.06 | $144.20 | 973,600 | — | — |
| 2017-02-15 | $86.96 | $152.81 | 276,300 | — | — |
| 2017-02-14 | $86.93 | $152.75 | 193,500 | — | — |
| 2017-02-13 | $86.42 | $151.86 | 368,900 | — | — |
| 2017-02-10 | $85.91 | $150.96 | 163,900 | — | — |
| 2017-02-09 | $86.00 | $151.12 | 249,900 | — | — |
| 2017-02-08 | $86.00 | $151.12 | 323,800 | — | — |
| 2017-02-07 | $85.66 | $150.52 | 152,200 | — | — |
| 2017-02-06 | $85.62 | $150.45 | 266,700 | — | — |
| 2017-02-03 | $86.43 | $151.87 | 474,100 | — | — |
| 2017-02-02 | $84.54 | $148.55 | 317,700 | — | — |
| 2017-02-01 | $84.50 | $148.48 | 292,700 | — | — |
| 2017-01-31 | $84.63 | $148.71 | 448,400 | — | — |
| 2017-01-30 | $83.43 | $146.60 | 211,600 | — | — |
| 2017-01-27 | $83.70 | $147.08 | 252,900 | — | — |
| 2017-01-26 | $83.79 | $147.24 | 244,500 | — | — |
| 2017-01-25 | $84.55 | $148.57 | 322,100 | — | — |
| 2017-01-24 | $84.30 | $148.13 | 387,800 | — | — |
| 2017-01-23 | $82.40 | $144.79 | 414,400 | — | — |
| 2017-01-20 | $83.54 | $146.80 | 196,200 | — | — |
| 2017-01-19 | $83.72 | $147.11 | 187,400 | — | — |
| 2017-01-18 | $84.35 | $148.22 | 337,300 | — | — |
| 2017-01-17 | $84.26 | $148.06 | 479,000 | — | — |
| 2017-01-13 | $85.87 | $150.89 | 206,900 | — | — |
| 2017-01-12 | $86.01 | $150.91 | 246,300 | — | — |
| 2017-01-11 | $85.97 | $150.84 | 291,500 | — | — |
| 2017-01-10 | $87.70 | $153.87 | 508,100 | — | — |
| 2017-01-09 | $86.84 | $152.36 | 303,800 | — | — |
| 2017-01-06 | $86.63 | $152.00 | 458,300 | — | — |
| 2017-01-05 | $85.03 | $149.19 | 446,700 | — | — |
| 2017-01-04 | $85.30 | $149.66 | 611,100 | — | — |
| 2017-01-03 | $84.07 | $147.50 | 566,300 | — | — |