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
- 1987-09-30 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 | $61.45 | $97.04 | 94,500 | — | — |
| 2017-12-28 | $61.75 | $97.52 | 62,000 | — | — |
| 2017-12-27 | $61.45 | $97.04 | 142,600 | — | — |
| 2017-12-26 | $61.30 | $96.80 | 83,900 | — | — |
| 2017-12-22 | $61.40 | $96.96 | 56,100 | — | — |
| 2017-12-21 | $61.95 | $97.56 | 73,600 | — | — |
| 2017-12-20 | $61.45 | $96.78 | 60,200 | — | — |
| 2017-12-19 | $61.20 | $96.38 | 99,200 | — | — |
| 2017-12-18 | $62.50 | $98.43 | 109,500 | — | — |
| 2017-12-15 | $62.20 | $97.96 | 423,200 | — | — |
| 2017-12-14 | $61.05 | $96.15 | 72,800 | — | — |
| 2017-12-13 | $61.55 | $96.93 | 303,400 | — | — |
| 2017-12-12 | $61.10 | $96.22 | 71,000 | — | — |
| 2017-12-11 | $61.55 | $96.93 | 67,500 | — | — |
| 2017-12-08 | $63.10 | $99.37 | 61,500 | — | — |
| 2017-12-07 | $63.50 | $100.00 | 80,700 | — | — |
| 2017-12-06 | $63.50 | $100.00 | 81,000 | — | — |
| 2017-12-05 | $63.35 | $99.77 | 70,300 | — | — |
| 2017-12-04 | $64.45 | $101.50 | 86,400 | — | — |
| 2017-12-01 | $64.40 | $101.42 | 95,400 | — | — |
| 2017-11-30 | $64.70 | $101.89 | 157,000 | — | — |
| 2017-11-29 | $65.25 | $102.76 | 71,600 | — | — |
| 2017-11-28 | $64.60 | $101.74 | 94,300 | — | — |
| 2017-11-27 | $63.50 | $100.00 | 52,500 | — | — |
| 2017-11-24 | $63.15 | $99.45 | 35,800 | — | — |
| 2017-11-22 | $63.15 | $99.45 | 66,600 | — | — |
| 2017-11-21 | $63.90 | $100.63 | 148,000 | — | — |
| 2017-11-20 | $62.45 | $98.35 | 290,900 | — | — |
| 2017-11-17 | $61.30 | $96.54 | 130,100 | — | — |
| 2017-11-16 | $60.40 | $95.12 | 264,000 | — | — |
| 2017-11-15 | $59.15 | $93.15 | 68,000 | — | — |
| 2017-11-14 | $59.25 | $93.31 | 63,400 | — | — |
| 2017-11-13 | $58.85 | $92.68 | 57,000 | — | — |
| 2017-11-10 | $58.55 | $92.21 | 72,000 | — | — |
| 2017-11-09 | $58.65 | $92.37 | 72,200 | — | — |
| 2017-11-08 | $58.90 | $92.76 | 102,100 | — | — |
| 2017-11-07 | $59.30 | $93.39 | 61,400 | — | — |
| 2017-11-06 | $59.90 | $94.33 | 63,600 | — | — |
| 2017-11-03 | $59.10 | $93.07 | 88,100 | — | — |
| 2017-11-02 | $60.05 | $94.57 | 112,100 | — | — |
| 2017-11-01 | $59.90 | $94.33 | 128,900 | — | — |
| 2017-10-31 | $60.35 | $95.04 | 245,300 | — | — |
| 2017-10-30 | $56.45 | $88.90 | 74,700 | — | — |
| 2017-10-27 | $58.00 | $91.34 | 106,800 | — | — |
| 2017-10-26 | $57.90 | $91.18 | 75,000 | — | — |
| 2017-10-25 | $57.40 | $90.40 | 48,800 | — | — |
| 2017-10-24 | $57.70 | $90.87 | 93,000 | — | — |
| 2017-10-23 | $57.60 | $90.71 | 51,400 | — | — |
| 2017-10-20 | $57.70 | $90.87 | 90,300 | — | — |
| 2017-10-19 | $57.40 | $90.40 | 56,200 | — | — |
| 2017-10-18 | $57.55 | $90.63 | 45,800 | — | — |
| 2017-10-17 | $57.15 | $90.00 | 62,800 | — | — |
| 2017-10-16 | $58.05 | $91.42 | 53,700 | — | — |
| 2017-10-13 | $57.40 | $90.40 | 126,100 | — | — |
| 2017-10-12 | $57.05 | $89.85 | 139,100 | — | — |
| 2017-10-11 | $57.10 | $89.92 | 67,200 | — | — |
| 2017-10-10 | $57.00 | $89.77 | 139,400 | — | — |
| 2017-10-09 | $57.05 | $89.85 | 82,500 | — | — |
| 2017-10-06 | $57.10 | $89.92 | 121,700 | — | — |
| 2017-10-05 | $57.45 | $90.48 | 115,200 | — | — |
| 2017-10-04 | $58.35 | $91.89 | 53,900 | — | — |
| 2017-10-03 | $58.35 | $91.89 | 100,700 | — | — |
| 2017-10-02 | $58.20 | $91.66 | 110,100 | — | — |
| 2017-09-29 | $57.40 | $90.40 | 95,000 | — | — |
| 2017-09-28 | $57.60 | $90.71 | 115,100 | — | — |
| 2017-09-27 | $57.10 | $89.92 | 196,300 | — | — |
| 2017-09-26 | $55.90 | $88.03 | 117,400 | — | — |
| 2017-09-25 | $56.50 | $88.98 | 90,600 | — | — |
| 2017-09-22 | $56.25 | $88.59 | 77,900 | — | — |
| 2017-09-21 | $55.90 | $88.03 | 109,300 | — | — |
| 2017-09-20 | $56.10 | $88.35 | 182,100 | — | — |
| 2017-09-19 | $55.75 | $87.80 | 335,000 | — | — |
| 2017-09-18 | $55.95 | $88.11 | 128,800 | — | — |
| 2017-09-15 | $55.50 | $87.40 | 329,800 | — | — |
| 2017-09-14 | $55.25 | $87.01 | 72,500 | — | — |
| 2017-09-13 | $54.90 | $86.46 | 72,000 | — | — |
| 2017-09-12 | $54.45 | $85.75 | 87,800 | — | — |
| 2017-09-11 | $53.65 | $84.49 | 59,000 | — | — |
| 2017-09-08 | $53.00 | $83.47 | 66,800 | — | — |
| 2017-09-07 | $52.50 | $82.41 | 69,800 | — | — |
| 2017-09-06 | $52.90 | $83.04 | 88,100 | — | — |
| 2017-09-05 | $53.70 | $84.30 | 68,600 | — | — |
| 2017-09-01 | $53.95 | $84.69 | 86,200 | — | — |
| 2017-08-31 | $53.60 | $84.14 | 133,400 | — | — |
| 2017-08-30 | $52.20 | $81.94 | 70,800 | — | — |
| 2017-08-29 | $52.30 | $82.10 | 81,200 | — | — |
| 2017-08-28 | $52.05 | $81.71 | 110,000 | — | — |
| 2017-08-25 | $51.75 | $81.24 | 60,100 | — | — |
| 2017-08-24 | $51.40 | $80.69 | 95,300 | — | — |
| 2017-08-23 | $51.10 | $80.21 | 84,200 | — | — |
| 2017-08-22 | $51.30 | $80.53 | 72,500 | — | — |
| 2017-08-21 | $50.90 | $79.90 | 112,800 | — | — |
| 2017-08-18 | $50.40 | $79.12 | 179,600 | — | — |
| 2017-08-17 | $50.25 | $78.88 | 223,900 | — | — |
| 2017-08-16 | $51.40 | $80.69 | 248,300 | — | — |
| 2017-08-15 | $50.65 | $79.51 | 113,700 | — | — |
| 2017-08-14 | $51.35 | $80.61 | 194,200 | — | — |
| 2017-08-11 | $50.35 | $79.04 | 122,800 | — | — |
| 2017-08-10 | $50.30 | $78.96 | 164,700 | — | — |
| 2017-08-09 | $51.00 | $80.06 | 130,600 | — | — |
| 2017-08-08 | $52.50 | $82.41 | 128,800 | — | — |
| 2017-08-07 | $52.20 | $81.94 | 117,000 | — | — |
| 2017-08-04 | $52.15 | $81.86 | 154,200 | — | — |
| 2017-08-03 | $51.90 | $81.47 | 283,400 | — | — |
| 2017-08-02 | $50.60 | $79.43 | 423,800 | — | — |
| 2017-08-01 | $53.55 | $84.06 | 135,900 | — | — |
| 2017-07-31 | $53.50 | $83.98 | 138,100 | — | — |
| 2017-07-28 | $54.45 | $85.47 | 114,200 | — | — |
| 2017-07-27 | $53.95 | $84.69 | 80,400 | — | — |
| 2017-07-26 | $54.10 | $84.92 | 87,700 | — | — |
| 2017-07-25 | $54.15 | $85.00 | 89,300 | — | — |
| 2017-07-24 | $53.70 | $84.30 | 90,200 | — | — |
| 2017-07-21 | $53.85 | $84.53 | 112,300 | — | — |
| 2017-07-20 | $54.40 | $85.40 | 86,300 | — | — |
| 2017-07-19 | $54.05 | $84.85 | 121,300 | — | — |
| 2017-07-18 | $53.65 | $84.22 | 70,300 | — | — |
| 2017-07-17 | $53.55 | $84.06 | 122,100 | — | — |
| 2017-07-14 | $53.90 | $84.61 | 130,800 | — | — |
| 2017-07-13 | $54.00 | $84.77 | 85,200 | — | — |
| 2017-07-12 | $54.45 | $85.47 | 45,700 | — | — |
| 2017-07-11 | $54.25 | $85.16 | 174,000 | — | — |
| 2017-07-10 | $53.85 | $84.53 | 188,800 | — | — |
| 2017-07-07 | $54.05 | $84.85 | 143,500 | — | — |
| 2017-07-06 | $53.45 | $83.90 | 97,800 | — | — |
| 2017-07-05 | $54.60 | $85.71 | 124,900 | — | — |
| 2017-07-03 | $54.45 | $85.47 | 97,100 | — | — |
| 2017-06-30 | $53.40 | $83.83 | 201,100 | — | — |
| 2017-06-29 | $52.05 | $81.71 | 117,400 | — | — |
| 2017-06-28 | $51.75 | $81.24 | 197,200 | — | — |
| 2017-06-27 | $50.90 | $79.90 | 124,400 | — | — |
| 2017-06-26 | $51.05 | $80.14 | 124,900 | — | — |
| 2017-06-23 | $51.10 | $80.21 | 424,000 | — | — |
| 2017-06-22 | $50.80 | $79.74 | 139,300 | — | — |
| 2017-06-21 | $50.65 | $79.51 | 90,800 | — | — |
| 2017-06-20 | $51.60 | $81.00 | 61,900 | — | — |
| 2017-06-19 | $52.55 | $82.49 | 152,300 | — | — |
| 2017-06-16 | $52.20 | $81.94 | 510,400 | — | — |
| 2017-06-15 | $52.70 | $82.73 | 303,400 | — | — |
| 2017-06-14 | $52.70 | $82.73 | 176,100 | — | — |
| 2017-06-13 | $52.80 | $82.88 | 122,800 | — | — |
| 2017-06-12 | $52.65 | $82.65 | 236,300 | — | — |
| 2017-06-09 | $52.40 | $82.26 | 166,300 | — | — |
| 2017-06-08 | $50.65 | $79.51 | 122,700 | — | — |
| 2017-06-07 | $49.70 | $78.02 | 79,100 | — | — |
| 2017-06-06 | $49.75 | $78.10 | 107,300 | — | — |
| 2017-06-05 | $49.75 | $78.10 | 161,000 | — | — |
| 2017-06-02 | $50.50 | $79.01 | 162,400 | — | — |
| 2017-06-01 | $49.40 | $77.29 | 109,700 | — | — |
| 2017-05-31 | $48.30 | $75.56 | 97,900 | — | — |
| 2017-05-30 | $48.00 | $75.09 | 97,400 | — | — |
| 2017-05-26 | $47.75 | $74.70 | 85,600 | — | — |
| 2017-05-25 | $47.80 | $74.78 | 127,700 | — | — |
| 2017-05-24 | $47.50 | $74.31 | 101,200 | — | — |
| 2017-05-23 | $47.50 | $74.31 | 124,800 | — | — |
| 2017-05-22 | $47.05 | $73.61 | 70,000 | — | — |
| 2017-05-19 | $46.60 | $72.90 | 327,800 | — | — |
| 2017-05-18 | $46.20 | $72.28 | 169,500 | — | — |
| 2017-05-17 | $46.25 | $72.36 | 175,900 | — | — |
| 2017-05-16 | $47.15 | $73.77 | 161,000 | — | — |
| 2017-05-15 | $46.55 | $72.83 | 138,600 | — | — |
| 2017-05-12 | $47.05 | $73.61 | 202,000 | — | — |
| 2017-05-11 | $48.10 | $75.25 | 252,300 | — | — |
| 2017-05-10 | $47.15 | $73.77 | 217,800 | — | — |
| 2017-05-09 | $47.45 | $74.23 | 140,200 | — | — |
| 2017-05-08 | $47.55 | $74.39 | 146,100 | — | — |
| 2017-05-05 | $47.35 | $74.08 | 460,700 | — | — |
| 2017-05-04 | $48.60 | $76.03 | 121,000 | — | — |
| 2017-05-03 | $48.35 | $75.64 | 157,600 | — | — |
| 2017-05-02 | $48.55 | $75.96 | 83,800 | — | — |
| 2017-05-01 | $48.55 | $75.96 | 126,400 | — | — |
| 2017-04-28 | $48.75 | $76.27 | 175,000 | — | — |
| 2017-04-27 | $49.30 | $77.13 | 130,500 | — | — |
| 2017-04-26 | $48.80 | $76.35 | 181,400 | — | — |
| 2017-04-25 | $48.05 | $75.17 | 120,300 | — | — |
| 2017-04-24 | $46.90 | $73.37 | 111,400 | — | — |
| 2017-04-21 | $45.40 | $71.03 | 93,600 | — | — |
| 2017-04-20 | $46.15 | $72.20 | 104,600 | — | — |
| 2017-04-19 | $44.95 | $70.32 | 107,200 | — | — |
| 2017-04-18 | $44.85 | $70.17 | 59,400 | — | — |
| 2017-04-17 | $44.55 | $69.70 | 65,900 | — | — |
| 2017-04-13 | $43.90 | $68.68 | 139,900 | — | — |
| 2017-04-12 | $44.95 | $70.32 | 107,200 | — | — |
| 2017-04-11 | $45.85 | $71.73 | 104,200 | — | — |
| 2017-04-10 | $45.60 | $71.34 | 79,900 | — | — |
| 2017-04-07 | $45.55 | $71.26 | 161,700 | — | — |
| 2017-04-06 | $45.65 | $71.42 | 81,200 | — | — |
| 2017-04-05 | $45.45 | $71.11 | 108,600 | — | — |
| 2017-04-04 | $45.75 | $71.57 | 173,500 | — | — |
| 2017-04-03 | $45.20 | $70.71 | 159,300 | — | — |
| 2017-03-31 | $46.05 | $72.04 | 108,200 | — | — |
| 2017-03-30 | $46.00 | $71.97 | 150,300 | — | — |
| 2017-03-29 | $45.40 | $71.03 | 135,700 | — | — |
| 2017-03-28 | $44.80 | $70.09 | 131,000 | — | — |
| 2017-03-27 | $44.50 | $69.62 | 103,900 | — | — |
| 2017-03-24 | $44.45 | $69.54 | 131,300 | — | — |
| 2017-03-23 | $44.60 | $69.78 | 214,700 | — | — |
| 2017-03-22 | $43.90 | $68.68 | 129,200 | — | — |
| 2017-03-21 | $44.20 | $69.15 | 122,400 | — | — |
| 2017-03-20 | $46.15 | $72.20 | 82,100 | — | — |
| 2017-03-17 | $46.00 | $71.97 | 290,500 | — | — |
| 2017-03-16 | $44.80 | $70.09 | 72,200 | — | — |
| 2017-03-15 | $44.90 | $69.98 | 131,800 | — | — |
| 2017-03-14 | $44.25 | $68.97 | 82,600 | — | — |
| 2017-03-13 | $44.85 | $69.90 | 167,700 | — | — |
| 2017-03-10 | $44.60 | $69.51 | 113,800 | — | — |
| 2017-03-09 | $44.15 | $68.81 | 146,300 | — | — |
| 2017-03-08 | $45.10 | $70.29 | 182,900 | — | — |
| 2017-03-07 | $45.55 | $70.99 | 75,900 | — | — |
| 2017-03-06 | $46.25 | $72.08 | 81,500 | — | — |
| 2017-03-03 | $46.40 | $72.32 | 73,600 | — | — |
| 2017-03-02 | $46.75 | $72.86 | 90,000 | — | — |
| 2017-03-01 | $47.40 | $73.88 | 148,500 | — | — |
| 2017-02-28 | $45.35 | $70.68 | 139,400 | — | — |
| 2017-02-27 | $46.90 | $73.10 | 105,000 | — | — |
| 2017-02-24 | $47.35 | $73.80 | 85,400 | — | — |
| 2017-02-23 | $46.95 | $73.17 | 77,000 | — | — |
| 2017-02-22 | $47.65 | $74.27 | 52,400 | — | — |
| 2017-02-21 | $47.90 | $74.65 | 49,800 | — | — |
| 2017-02-17 | $47.40 | $73.88 | 75,300 | — | — |
| 2017-02-16 | $47.70 | $74.34 | 70,100 | — | — |
| 2017-02-15 | $47.50 | $74.03 | 63,600 | — | — |
| 2017-02-14 | $47.40 | $73.88 | 137,500 | — | — |
| 2017-02-13 | $47.25 | $73.64 | 86,900 | — | — |
| 2017-02-10 | $47.55 | $74.11 | 105,600 | — | — |
| 2017-02-09 | $47.60 | $74.19 | 117,500 | — | — |
| 2017-02-08 | $46.85 | $73.02 | 177,600 | — | — |
| 2017-02-07 | $47.25 | $73.64 | 82,600 | — | — |
| 2017-02-06 | $47.20 | $73.56 | 56,700 | — | — |
| 2017-02-03 | $48.00 | $74.81 | 78,100 | — | — |
| 2017-02-02 | $46.75 | $72.86 | 50,800 | — | — |
| 2017-02-01 | $47.75 | $74.42 | 95,100 | — | — |
| 2017-01-31 | $47.45 | $73.95 | 132,900 | — | — |
| 2017-01-30 | $47.50 | $74.03 | 77,800 | — | — |
| 2017-01-27 | $48.65 | $75.82 | 88,700 | — | — |
| 2017-01-26 | $48.70 | $75.90 | 92,800 | — | — |
| 2017-01-25 | $49.05 | $76.45 | 91,100 | — | — |
| 2017-01-24 | $47.65 | $74.27 | 94,600 | — | — |
| 2017-01-23 | $46.90 | $73.10 | 66,400 | — | — |
| 2017-01-20 | $47.00 | $73.25 | 79,200 | — | — |
| 2017-01-19 | $46.60 | $72.63 | 90,100 | — | — |
| 2017-01-18 | $47.00 | $73.25 | 96,200 | — | — |
| 2017-01-17 | $46.65 | $72.71 | 111,100 | — | — |
| 2017-01-13 | $46.70 | $72.78 | 96,900 | — | — |
| 2017-01-12 | $45.75 | $71.30 | 59,700 | — | — |
| 2017-01-11 | $46.30 | $72.16 | 104,600 | — | — |
| 2017-01-10 | $45.70 | $71.23 | 161,700 | — | — |
| 2017-01-09 | $45.55 | $70.99 | 187,100 | — | — |
| 2017-01-06 | $46.60 | $72.63 | 107,000 | — | — |
| 2017-01-05 | $47.75 | $74.42 | 132,300 | — | — |
| 2017-01-04 | $48.15 | $75.04 | 161,000 | — | — |
| 2017-01-03 | $47.15 | $73.49 | 98,300 | — | — |