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
- 1986-06-18 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 | $58.50 | $63.40 | 162,200 | — | — |
| 2017-12-28 | $57.89 | $62.74 | 141,500 | — | — |
| 2017-12-27 | $57.25 | $62.05 | 77,500 | — | — |
| 2017-12-26 | $56.98 | $61.76 | 56,900 | — | — |
| 2017-12-22 | $57.31 | $62.11 | 102,900 | — | — |
| 2017-12-21 | $56.91 | $61.68 | 140,400 | — | — |
| 2017-12-20 | $55.25 | $59.88 | 119,400 | — | — |
| 2017-12-19 | $55.35 | $59.99 | 141,800 | — | — |
| 2017-12-18 | $55.99 | $60.68 | 138,600 | — | — |
| 2017-12-15 | $54.69 | $59.27 | 645,800 | — | — |
| 2017-12-14 | $53.85 | $58.36 | 228,100 | — | — |
| 2017-12-13 | $53.77 | $58.28 | 111,400 | — | — |
| 2017-12-12 | $53.14 | $57.59 | 150,000 | — | — |
| 2017-12-11 | $54.53 | $59.10 | 150,700 | — | — |
| 2017-12-08 | $54.58 | $59.15 | 157,300 | — | — |
| 2017-12-07 | $54.96 | $59.57 | 537,200 | — | — |
| 2017-12-06 | $54.50 | $59.07 | 267,700 | — | — |
| 2017-12-05 | $56.46 | $61.19 | 236,500 | — | — |
| 2017-12-04 | $56.60 | $61.34 | 444,100 | — | — |
| 2017-12-01 | $55.50 | $60.15 | 268,600 | — | — |
| 2017-11-30 | $55.37 | $60.01 | 222,600 | — | — |
| 2017-11-29 | $55.22 | $59.85 | 208,300 | — | — |
| 2017-11-28 | $54.47 | $59.03 | 123,300 | — | — |
| 2017-11-27 | $53.64 | $58.14 | 109,100 | — | — |
| 2017-11-24 | $54.91 | $59.51 | 62,500 | — | — |
| 2017-11-22 | $55.17 | $59.79 | 128,500 | — | — |
| 2017-11-21 | $55.25 | $59.88 | 198,000 | — | — |
| 2017-11-20 | $54.86 | $59.46 | 181,100 | — | — |
| 2017-11-17 | $53.28 | $57.75 | 231,000 | — | — |
| 2017-11-16 | $53.31 | $57.78 | 173,500 | — | — |
| 2017-11-15 | $51.70 | $56.03 | 212,200 | — | — |
| 2017-11-14 | $52.04 | $56.40 | 237,200 | — | — |
| 2017-11-13 | $53.41 | $57.89 | 354,200 | — | — |
| 2017-11-10 | $52.56 | $56.96 | 213,200 | — | — |
| 2017-11-09 | $51.38 | $55.58 | 182,900 | — | — |
| 2017-11-08 | $51.41 | $55.61 | 190,200 | — | — |
| 2017-11-07 | $52.27 | $56.54 | 145,600 | — | — |
| 2017-11-06 | $52.22 | $56.49 | 94,000 | — | — |
| 2017-11-03 | $51.81 | $56.04 | 120,600 | — | — |
| 2017-11-02 | $51.48 | $55.69 | 96,600 | — | — |
| 2017-11-01 | $51.20 | $55.38 | 92,300 | — | — |
| 2017-10-31 | $51.95 | $56.19 | 117,300 | — | — |
| 2017-10-30 | $51.57 | $55.78 | 122,800 | — | — |
| 2017-10-27 | $52.11 | $56.37 | 201,400 | — | — |
| 2017-10-26 | $51.29 | $55.48 | 127,100 | — | — |
| 2017-10-25 | $51.04 | $55.21 | 224,100 | — | — |
| 2017-10-24 | $50.17 | $54.27 | 294,100 | — | — |
| 2017-10-23 | $52.19 | $56.45 | 107,500 | — | — |
| 2017-10-20 | $52.27 | $56.54 | 73,400 | — | — |
| 2017-10-19 | $51.62 | $55.84 | 58,100 | — | — |
| 2017-10-18 | $51.99 | $56.24 | 73,700 | — | — |
| 2017-10-17 | $51.49 | $55.70 | 69,600 | — | — |
| 2017-10-16 | $52.05 | $56.30 | 62,500 | — | — |
| 2017-10-13 | $51.81 | $56.04 | 86,700 | — | — |
| 2017-10-12 | $52.17 | $56.43 | 78,500 | — | — |
| 2017-10-11 | $52.19 | $56.45 | 78,700 | — | — |
| 2017-10-10 | $52.34 | $56.62 | 84,000 | — | — |
| 2017-10-09 | $52.31 | $56.58 | 128,400 | — | — |
| 2017-10-06 | $52.73 | $57.04 | 171,300 | — | — |
| 2017-10-05 | $53.77 | $58.16 | 121,300 | — | — |
| 2017-10-04 | $54.06 | $58.48 | 91,900 | — | — |
| 2017-10-03 | $54.83 | $59.31 | 313,100 | — | — |
| 2017-10-02 | $52.50 | $56.79 | 269,200 | — | — |
| 2017-09-29 | $56.01 | $60.59 | 95,700 | — | — |
| 2017-09-28 | $56.86 | $61.51 | 116,100 | — | — |
| 2017-09-27 | $56.44 | $61.05 | 208,400 | — | — |
| 2017-09-26 | $55.55 | $60.09 | 280,400 | — | — |
| 2017-09-25 | $55.06 | $59.56 | 154,100 | — | — |
| 2017-09-22 | $53.50 | $57.87 | 115,200 | — | — |
| 2017-09-21 | $52.86 | $57.18 | 94,200 | — | — |
| 2017-09-20 | $52.72 | $57.03 | 110,700 | — | — |
| 2017-09-19 | $52.87 | $57.19 | 155,900 | — | — |
| 2017-09-18 | $51.69 | $55.91 | 154,100 | — | — |
| 2017-09-15 | $51.15 | $55.33 | 172,900 | — | — |
| 2017-09-14 | $50.66 | $54.80 | 104,400 | — | — |
| 2017-09-13 | $50.51 | $54.64 | 131,900 | — | — |
| 2017-09-12 | $49.48 | $53.52 | 97,900 | — | — |
| 2017-09-11 | $48.66 | $52.64 | 95,600 | — | — |
| 2017-09-08 | $48.68 | $52.66 | 154,300 | — | — |
| 2017-09-07 | $48.04 | $51.96 | 172,600 | — | — |
| 2017-09-06 | $48.18 | $52.12 | 134,900 | — | — |
| 2017-09-05 | $48.00 | $51.92 | 154,200 | — | — |
| 2017-09-01 | $49.37 | $53.40 | 101,600 | — | — |
| 2017-08-31 | $49.68 | $53.74 | 232,500 | — | — |
| 2017-08-30 | $48.87 | $52.86 | 186,400 | — | — |
| 2017-08-29 | $47.28 | $51.14 | 127,800 | — | — |
| 2017-08-28 | $47.36 | $51.23 | 150,500 | — | — |
| 2017-08-25 | $47.20 | $51.06 | 85,900 | — | — |
| 2017-08-24 | $46.51 | $50.31 | 57,000 | — | — |
| 2017-08-23 | $46.68 | $50.49 | 119,300 | — | — |
| 2017-08-22 | $46.47 | $50.27 | 87,800 | — | — |
| 2017-08-21 | $46.59 | $50.40 | 88,300 | — | — |
| 2017-08-18 | $46.52 | $50.32 | 155,300 | — | — |
| 2017-08-17 | $46.12 | $49.89 | 88,800 | — | — |
| 2017-08-16 | $47.85 | $51.76 | 120,700 | — | — |
| 2017-08-15 | $47.69 | $51.59 | 159,600 | — | — |
| 2017-08-14 | $48.15 | $52.08 | 182,300 | — | — |
| 2017-08-11 | $46.93 | $50.76 | 276,800 | — | — |
| 2017-08-10 | $46.40 | $50.19 | 157,500 | — | — |
| 2017-08-09 | $46.30 | $50.08 | 187,000 | — | — |
| 2017-08-08 | $47.26 | $51.01 | 218,800 | — | — |
| 2017-08-07 | $48.00 | $51.81 | 99,800 | — | — |
| 2017-08-04 | $48.45 | $52.30 | 142,600 | — | — |
| 2017-08-03 | $47.37 | $51.13 | 198,200 | — | — |
| 2017-08-02 | $48.21 | $52.04 | 228,100 | — | — |
| 2017-08-01 | $49.11 | $53.01 | 152,700 | — | — |
| 2017-07-31 | $50.27 | $54.26 | 176,600 | — | — |
| 2017-07-28 | $50.07 | $54.05 | 166,000 | — | — |
| 2017-07-27 | $51.96 | $56.09 | 204,600 | — | — |
| 2017-07-26 | $49.49 | $53.42 | 588,600 | — | — |
| 2017-07-25 | $50.92 | $54.96 | 737,000 | — | — |
| 2017-07-24 | $55.25 | $59.64 | 173,400 | — | — |
| 2017-07-21 | $55.47 | $59.87 | 92,400 | — | — |
| 2017-07-20 | $55.61 | $60.03 | 90,700 | — | — |
| 2017-07-19 | $56.51 | $61.00 | 78,200 | — | — |
| 2017-07-18 | $55.14 | $59.52 | 103,500 | — | — |
| 2017-07-17 | $55.53 | $59.94 | 82,300 | — | — |
| 2017-07-14 | $55.88 | $60.32 | 85,700 | — | — |
| 2017-07-13 | $55.56 | $59.97 | 81,500 | — | — |
| 2017-07-12 | $55.47 | $59.87 | 129,800 | — | — |
| 2017-07-11 | $54.34 | $58.65 | 117,900 | — | — |
| 2017-07-10 | $54.63 | $58.97 | 102,500 | — | — |
| 2017-07-07 | $54.64 | $58.98 | 112,400 | — | — |
| 2017-07-06 | $54.04 | $58.33 | 185,300 | — | — |
| 2017-07-05 | $55.35 | $59.75 | 105,800 | — | — |
| 2017-07-03 | $55.40 | $59.80 | 74,200 | — | — |
| 2017-06-30 | $55.51 | $59.92 | 107,100 | — | — |
| 2017-06-29 | $54.98 | $59.35 | 130,300 | — | — |
| 2017-06-28 | $54.77 | $59.12 | 176,500 | — | — |
| 2017-06-27 | $54.24 | $58.55 | 201,700 | — | — |
| 2017-06-26 | $55.43 | $59.83 | 71,200 | — | — |
| 2017-06-23 | $55.58 | $59.99 | 330,000 | — | — |
| 2017-06-22 | $54.85 | $59.21 | 95,100 | — | — |
| 2017-06-21 | $55.23 | $59.62 | 116,100 | — | — |
| 2017-06-20 | $56.83 | $61.34 | 65,500 | — | — |
| 2017-06-19 | $57.95 | $62.55 | 66,600 | — | — |
| 2017-06-16 | $57.85 | $62.44 | 182,200 | — | — |
| 2017-06-15 | $58.16 | $62.78 | 65,500 | — | — |
| 2017-06-14 | $58.48 | $63.12 | 87,400 | — | — |
| 2017-06-13 | $58.61 | $63.26 | 71,800 | — | — |
| 2017-06-12 | $58.83 | $63.50 | 89,800 | — | — |
| 2017-06-09 | $59.27 | $63.98 | 284,000 | — | — |
| 2017-06-08 | $56.74 | $61.25 | 124,500 | — | — |
| 2017-06-07 | $56.57 | $61.06 | 94,100 | — | — |
| 2017-06-06 | $56.81 | $61.32 | 101,500 | — | — |
| 2017-06-05 | $56.17 | $60.63 | 90,400 | — | — |
| 2017-06-02 | $56.45 | $60.93 | 110,800 | — | — |
| 2017-06-01 | $56.00 | $60.45 | 215,100 | — | — |
| 2017-05-31 | $55.97 | $60.41 | 108,200 | — | — |
| 2017-05-30 | $55.49 | $59.90 | 143,700 | — | — |
| 2017-05-26 | $55.93 | $60.37 | 113,000 | — | — |
| 2017-05-25 | $55.85 | $60.28 | 96,400 | — | — |
| 2017-05-24 | $55.97 | $60.41 | 145,100 | — | — |
| 2017-05-23 | $56.20 | $60.66 | 181,600 | — | — |
| 2017-05-22 | $56.19 | $60.65 | 103,500 | — | — |
| 2017-05-19 | $57.16 | $61.70 | 166,500 | — | — |
| 2017-05-18 | $55.39 | $59.79 | 228,900 | — | — |
| 2017-05-17 | $56.22 | $60.68 | 184,900 | — | — |
| 2017-05-16 | $57.78 | $62.37 | 144,100 | — | — |
| 2017-05-15 | $57.68 | $62.26 | 148,500 | — | — |
| 2017-05-12 | $56.87 | $61.39 | 197,800 | — | — |
| 2017-05-11 | $58.99 | $63.67 | 175,400 | — | — |
| 2017-05-10 | $59.78 | $64.53 | 146,100 | — | — |
| 2017-05-09 | $60.37 | $65.16 | 148,700 | — | — |
| 2017-05-08 | $62.45 | $67.30 | 100,900 | — | — |
| 2017-05-05 | $62.17 | $67.00 | 75,600 | — | — |
| 2017-05-04 | $62.19 | $67.02 | 115,000 | — | — |
| 2017-05-03 | $62.27 | $67.11 | 113,600 | — | — |
| 2017-05-02 | $63.88 | $68.84 | 96,200 | — | — |
| 2017-05-01 | $64.01 | $68.98 | 132,800 | — | — |
| 2017-04-28 | $63.35 | $68.27 | 110,900 | — | — |
| 2017-04-27 | $63.83 | $68.79 | 126,900 | — | — |
| 2017-04-26 | $63.38 | $68.30 | 164,600 | — | — |
| 2017-04-25 | $65.33 | $70.40 | 132,100 | — | — |
| 2017-04-24 | $63.34 | $68.26 | 144,500 | — | — |
| 2017-04-21 | $61.69 | $66.48 | 218,700 | — | — |
| 2017-04-20 | $63.58 | $68.52 | 219,200 | — | — |
| 2017-04-19 | $60.82 | $65.54 | 121,000 | — | — |
| 2017-04-18 | $60.68 | $65.39 | 193,100 | — | — |
| 2017-04-17 | $60.27 | $64.95 | 125,000 | — | — |
| 2017-04-13 | $60.02 | $64.68 | 82,100 | — | — |
| 2017-04-12 | $60.58 | $65.29 | 76,700 | — | — |
| 2017-04-11 | $62.41 | $67.26 | 78,000 | — | — |
| 2017-04-10 | $61.76 | $66.56 | 93,400 | — | — |
| 2017-04-07 | $62.21 | $67.04 | 150,000 | — | — |
| 2017-04-06 | $61.85 | $66.65 | 92,500 | — | — |
| 2017-04-05 | $60.74 | $65.46 | 154,000 | — | — |
| 2017-04-04 | $60.78 | $65.50 | 83,000 | — | — |
| 2017-04-03 | $60.33 | $65.02 | 106,300 | — | — |
| 2017-03-31 | $61.50 | $66.28 | 138,300 | — | — |
| 2017-03-30 | $62.12 | $66.95 | 96,200 | — | — |
| 2017-03-29 | $61.06 | $65.80 | 134,200 | — | — |
| 2017-03-28 | $59.85 | $64.50 | 227,600 | — | — |
| 2017-03-27 | $59.97 | $64.63 | 117,100 | — | — |
| 2017-03-24 | $61.08 | $65.82 | 115,600 | — | — |
| 2017-03-23 | $61.00 | $65.74 | 87,900 | — | — |
| 2017-03-22 | $60.54 | $65.24 | 164,000 | — | — |
| 2017-03-21 | $60.30 | $64.98 | 139,200 | — | — |
| 2017-03-20 | $62.27 | $67.11 | 78,000 | — | — |
| 2017-03-17 | $62.59 | $67.45 | 263,800 | — | — |
| 2017-03-16 | $62.35 | $67.19 | 93,500 | — | — |
| 2017-03-15 | $62.41 | $67.26 | 87,900 | — | — |
| 2017-03-14 | $61.02 | $65.76 | 108,100 | — | — |
| 2017-03-13 | $61.14 | $65.89 | 71,400 | — | — |
| 2017-03-10 | $61.29 | $66.05 | 100,800 | — | — |
| 2017-03-09 | $60.70 | $65.42 | 157,200 | — | — |
| 2017-03-08 | $62.87 | $67.75 | 122,400 | — | — |
| 2017-03-07 | $63.32 | $68.13 | 144,000 | — | — |
| 2017-03-06 | $63.15 | $67.95 | 142,600 | — | — |
| 2017-03-03 | $63.33 | $68.14 | 171,200 | — | — |
| 2017-03-02 | $62.27 | $67.00 | 222,800 | — | — |
| 2017-03-01 | $63.20 | $68.00 | 223,500 | — | — |
| 2017-02-28 | $63.17 | $67.97 | 208,900 | — | — |
| 2017-02-27 | $65.35 | $70.32 | 160,400 | — | — |
| 2017-02-24 | $63.78 | $68.63 | 225,600 | — | — |
| 2017-02-23 | $63.66 | $68.50 | 268,600 | — | — |
| 2017-02-22 | $65.52 | $70.50 | 384,300 | — | — |
| 2017-02-21 | $69.57 | $74.86 | 219,400 | — | — |
| 2017-02-17 | $70.45 | $75.80 | 219,600 | — | — |
| 2017-02-16 | $71.97 | $77.44 | 100,400 | — | — |
| 2017-02-15 | $71.88 | $77.34 | 126,100 | — | — |
| 2017-02-14 | $71.88 | $77.34 | 85,000 | — | — |
| 2017-02-13 | $72.03 | $77.50 | 82,000 | — | — |
| 2017-02-10 | $72.24 | $77.73 | 76,200 | — | — |
| 2017-02-09 | $71.28 | $76.70 | 92,600 | — | — |
| 2017-02-08 | $70.76 | $76.14 | 112,200 | — | — |
| 2017-02-07 | $72.01 | $77.48 | 198,700 | — | — |
| 2017-02-06 | $71.38 | $76.80 | 117,600 | — | — |
| 2017-02-03 | $71.86 | $77.32 | 152,000 | — | — |
| 2017-02-02 | $71.12 | $76.52 | 157,700 | — | — |
| 2017-02-01 | $71.00 | $76.39 | 192,300 | — | — |
| 2017-01-31 | $69.98 | $75.30 | 238,700 | — | — |
| 2017-01-30 | $70.02 | $75.34 | 177,800 | — | — |
| 2017-01-27 | $71.12 | $76.52 | 93,700 | — | — |
| 2017-01-26 | $70.19 | $75.52 | 123,700 | — | — |
| 2017-01-25 | $70.73 | $76.10 | 235,700 | — | — |
| 2017-01-24 | $68.96 | $74.20 | 102,800 | — | — |
| 2017-01-23 | $66.93 | $72.02 | 70,400 | — | — |
| 2017-01-20 | $67.24 | $72.35 | 100,300 | — | — |
| 2017-01-19 | $66.71 | $71.78 | 114,600 | — | — |
| 2017-01-18 | $67.58 | $72.71 | 75,400 | — | — |
| 2017-01-17 | $66.20 | $71.23 | 89,700 | — | — |
| 2017-01-13 | $66.92 | $72.00 | 130,500 | — | — |
| 2017-01-12 | $66.28 | $71.32 | 73,500 | — | — |
| 2017-01-11 | $67.96 | $73.12 | 83,400 | — | — |
| 2017-01-10 | $67.57 | $72.70 | 163,900 | — | — |
| 2017-01-09 | $66.48 | $71.53 | 179,800 | — | — |
| 2017-01-06 | $67.67 | $72.81 | 173,500 | — | — |
| 2017-01-05 | $67.79 | $72.94 | 143,100 | — | — |
| 2017-01-04 | $69.54 | $74.82 | 149,500 | — | — |
| 2017-01-03 | $68.54 | $73.75 | 114,200 | — | — |