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
- 1986-06-03 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 | $80.60 | $93.61 | 105,200 | — | — |
| 2017-12-28 | $80.10 | $93.03 | 156,700 | — | — |
| 2017-12-27 | $79.39 | $92.21 | 75,700 | — | — |
| 2017-12-26 | $79.72 | $92.59 | 79,100 | — | — |
| 2017-12-22 | $81.11 | $93.72 | 77,100 | — | — |
| 2017-12-21 | $81.63 | $94.32 | 85,800 | — | — |
| 2017-12-20 | $81.76 | $94.47 | 101,200 | — | — |
| 2017-12-19 | $82.01 | $94.76 | 113,600 | — | — |
| 2017-12-18 | $83.99 | $97.04 | 84,500 | — | — |
| 2017-12-15 | $83.87 | $96.90 | 488,100 | — | — |
| 2017-12-14 | $80.94 | $93.52 | 70,700 | — | — |
| 2017-12-13 | $82.59 | $95.43 | 109,000 | — | — |
| 2017-12-12 | $82.04 | $94.79 | 139,100 | — | — |
| 2017-12-11 | $81.81 | $94.52 | 93,400 | — | — |
| 2017-12-08 | $82.61 | $95.45 | 96,000 | — | — |
| 2017-12-07 | $84.53 | $97.67 | 88,000 | — | — |
| 2017-12-06 | $84.73 | $97.90 | 53,400 | — | — |
| 2017-12-05 | $84.73 | $97.90 | 85,900 | — | — |
| 2017-12-04 | $86.20 | $99.60 | 73,400 | — | — |
| 2017-12-01 | $86.82 | $100.31 | 77,100 | — | — |
| 2017-11-30 | $87.27 | $100.83 | 76,300 | — | — |
| 2017-11-29 | $87.71 | $101.34 | 63,000 | — | — |
| 2017-11-28 | $87.11 | $100.65 | 75,400 | — | — |
| 2017-11-27 | $85.91 | $99.26 | 47,000 | — | — |
| 2017-11-24 | $86.63 | $100.09 | 26,200 | — | — |
| 2017-11-22 | $86.07 | $99.45 | 58,500 | — | — |
| 2017-11-21 | $86.71 | $100.19 | 125,200 | — | — |
| 2017-11-20 | $84.85 | $98.04 | 117,800 | — | — |
| 2017-11-17 | $83.46 | $96.43 | 85,300 | — | — |
| 2017-11-16 | $83.33 | $96.28 | 85,700 | — | — |
| 2017-11-15 | $82.43 | $95.24 | 80,500 | — | — |
| 2017-11-14 | $83.23 | $96.16 | 67,100 | — | — |
| 2017-11-13 | $83.28 | $96.22 | 62,000 | — | — |
| 2017-11-10 | $82.82 | $95.69 | 79,200 | — | — |
| 2017-11-09 | $83.22 | $96.15 | 77,300 | — | — |
| 2017-11-08 | $84.27 | $97.37 | 82,100 | — | — |
| 2017-11-07 | $84.38 | $97.49 | 120,000 | — | — |
| 2017-11-06 | $83.44 | $96.41 | 65,300 | — | — |
| 2017-11-03 | $83.24 | $96.18 | 61,400 | — | — |
| 2017-11-02 | $83.21 | $96.14 | 53,400 | — | — |
| 2017-11-01 | $82.76 | $95.62 | 88,100 | — | — |
| 2017-10-31 | $84.29 | $97.39 | 98,500 | — | — |
| 2017-10-30 | $82.02 | $94.77 | 61,600 | — | — |
| 2017-10-27 | $84.07 | $97.14 | 72,400 | — | — |
| 2017-10-26 | $83.78 | $96.80 | 44,100 | — | — |
| 2017-10-25 | $83.77 | $96.79 | 44,200 | — | — |
| 2017-10-24 | $83.63 | $96.63 | 61,200 | — | — |
| 2017-10-23 | $83.47 | $96.44 | 51,400 | — | — |
| 2017-10-20 | $83.83 | $96.86 | 80,100 | — | — |
| 2017-10-19 | $82.60 | $95.44 | 60,700 | — | — |
| 2017-10-18 | $82.26 | $95.04 | 48,900 | — | — |
| 2017-10-17 | $81.95 | $94.69 | 46,200 | — | — |
| 2017-10-16 | $82.29 | $95.08 | 81,400 | — | — |
| 2017-10-13 | $82.38 | $95.18 | 76,400 | — | — |
| 2017-10-12 | $81.82 | $94.54 | 103,000 | — | — |
| 2017-10-11 | $81.68 | $94.37 | 69,200 | — | — |
| 2017-10-10 | $81.73 | $94.43 | 66,800 | — | — |
| 2017-10-09 | $82.01 | $94.76 | 50,600 | — | — |
| 2017-10-06 | $81.84 | $94.56 | 57,300 | — | — |
| 2017-10-05 | $81.96 | $94.70 | 86,300 | — | — |
| 2017-10-04 | $81.80 | $94.51 | 65,300 | — | — |
| 2017-10-03 | $82.75 | $95.61 | 118,400 | — | — |
| 2017-10-02 | $82.79 | $95.66 | 147,700 | — | — |
| 2017-09-29 | $81.29 | $93.92 | 123,000 | — | — |
| 2017-09-28 | $81.91 | $94.64 | 107,600 | — | — |
| 2017-09-27 | $81.86 | $94.58 | 136,200 | — | — |
| 2017-09-26 | $80.52 | $93.03 | 69,200 | — | — |
| 2017-09-25 | $80.19 | $92.65 | 103,200 | — | — |
| 2017-09-22 | $80.12 | $92.57 | 111,600 | — | — |
| 2017-09-21 | $79.32 | $91.65 | 96,000 | — | — |
| 2017-09-20 | $79.33 | $91.66 | 85,300 | — | — |
| 2017-09-19 | $78.33 | $90.50 | 104,900 | — | — |
| 2017-09-18 | $77.65 | $89.72 | 91,700 | — | — |
| 2017-09-15 | $76.66 | $88.57 | 236,100 | — | — |
| 2017-09-14 | $76.40 | $88.27 | 91,200 | — | — |
| 2017-09-13 | $76.12 | $87.95 | 68,600 | — | — |
| 2017-09-12 | $75.82 | $87.60 | 70,000 | — | — |
| 2017-09-11 | $75.57 | $87.31 | 55,300 | — | — |
| 2017-09-08 | $74.83 | $86.46 | 116,600 | — | — |
| 2017-09-07 | $74.77 | $86.39 | 65,800 | — | — |
| 2017-09-06 | $75.09 | $86.76 | 73,800 | — | — |
| 2017-09-05 | $75.16 | $86.84 | 52,100 | — | — |
| 2017-09-01 | $75.67 | $87.43 | 52,200 | — | — |
| 2017-08-31 | $74.96 | $86.61 | 66,500 | — | — |
| 2017-08-30 | $74.44 | $86.01 | 46,400 | — | — |
| 2017-08-29 | $74.66 | $86.26 | 66,700 | — | — |
| 2017-08-28 | $74.78 | $86.40 | 99,300 | — | — |
| 2017-08-25 | $74.52 | $86.10 | 126,400 | — | — |
| 2017-08-24 | $74.35 | $85.90 | 66,900 | — | — |
| 2017-08-23 | $73.56 | $84.99 | 51,100 | — | — |
| 2017-08-22 | $74.18 | $85.71 | 54,100 | — | — |
| 2017-08-21 | $73.16 | $84.53 | 44,000 | — | — |
| 2017-08-18 | $73.36 | $84.76 | 199,900 | — | — |
| 2017-08-17 | $73.12 | $84.48 | 106,000 | — | — |
| 2017-08-16 | $74.67 | $86.27 | 77,600 | — | — |
| 2017-08-15 | $74.65 | $86.25 | 73,000 | — | — |
| 2017-08-14 | $75.81 | $87.59 | 80,800 | — | — |
| 2017-08-11 | $74.48 | $86.06 | 61,800 | — | — |
| 2017-08-10 | $75.03 | $86.69 | 89,100 | — | — |
| 2017-08-09 | $74.02 | $85.52 | 102,100 | — | — |
| 2017-08-08 | $73.75 | $85.21 | 93,500 | — | — |
| 2017-08-07 | $75.02 | $86.68 | 277,900 | — | — |
| 2017-08-04 | $78.00 | $90.12 | 137,000 | — | — |
| 2017-08-03 | $77.04 | $89.01 | 76,900 | — | — |
| 2017-08-02 | $76.84 | $88.78 | 72,100 | — | — |
| 2017-08-01 | $78.33 | $90.50 | 99,000 | — | — |
| 2017-07-31 | $77.60 | $89.66 | 83,500 | — | — |
| 2017-07-28 | $78.04 | $90.17 | 56,700 | — | — |
| 2017-07-27 | $77.51 | $89.56 | 64,600 | — | — |
| 2017-07-26 | $77.71 | $89.79 | 70,600 | — | — |
| 2017-07-25 | $79.68 | $92.06 | 105,400 | — | — |
| 2017-07-24 | $78.08 | $90.21 | 55,400 | — | — |
| 2017-07-21 | $78.05 | $90.18 | 76,800 | — | — |
| 2017-07-20 | $78.16 | $90.31 | 101,000 | — | — |
| 2017-07-19 | $78.12 | $90.26 | 74,000 | — | — |
| 2017-07-18 | $78.29 | $90.46 | 70,500 | — | — |
| 2017-07-17 | $79.51 | $91.87 | 75,300 | — | — |
| 2017-07-14 | $78.66 | $90.88 | 68,200 | — | — |
| 2017-07-13 | $78.25 | $90.41 | 77,500 | — | — |
| 2017-07-12 | $78.43 | $90.62 | 54,400 | — | — |
| 2017-07-11 | $77.39 | $89.42 | 100,600 | — | — |
| 2017-07-10 | $76.28 | $88.13 | 69,100 | — | — |
| 2017-07-07 | $77.42 | $89.45 | 84,500 | — | — |
| 2017-07-06 | $76.39 | $88.26 | 74,200 | — | — |
| 2017-07-05 | $77.67 | $89.74 | 52,300 | — | — |
| 2017-07-03 | $78.23 | $90.39 | 64,900 | — | — |
| 2017-06-30 | $77.71 | $89.79 | 99,000 | — | — |
| 2017-06-29 | $77.47 | $89.51 | 97,700 | — | — |
| 2017-06-28 | $77.15 | $89.14 | 131,100 | — | — |
| 2017-06-27 | $77.00 | $88.97 | 64,600 | — | — |
| 2017-06-26 | $77.32 | $89.34 | 175,000 | — | — |
| 2017-06-23 | $78.50 | $90.70 | 147,200 | — | — |
| 2017-06-22 | $78.25 | $90.41 | 53,900 | — | — |
| 2017-06-21 | $78.18 | $90.33 | 72,000 | — | — |
| 2017-06-20 | $78.99 | $91.27 | 81,500 | — | — |
| 2017-06-19 | $80.41 | $92.91 | 60,100 | — | — |
| 2017-06-16 | $80.34 | $92.83 | 172,900 | — | — |
| 2017-06-15 | $81.48 | $94.14 | 51,000 | — | — |
| 2017-06-14 | $82.16 | $94.93 | 88,000 | — | — |
| 2017-06-13 | $82.90 | $95.78 | 82,200 | — | — |
| 2017-06-12 | $83.77 | $96.79 | 104,400 | — | — |
| 2017-06-09 | $83.63 | $96.63 | 130,500 | — | — |
| 2017-06-08 | $81.72 | $94.42 | 85,000 | — | — |
| 2017-06-07 | $80.93 | $93.51 | 63,900 | — | — |
| 2017-06-06 | $81.98 | $94.72 | 73,300 | — | — |
| 2017-06-05 | $81.42 | $94.07 | 49,500 | — | — |
| 2017-06-02 | $82.88 | $95.76 | 115,000 | — | — |
| 2017-06-01 | $79.98 | $92.41 | 120,800 | — | — |
| 2017-05-31 | $78.72 | $90.95 | 70,300 | — | — |
| 2017-05-30 | $79.24 | $91.55 | 59,300 | — | — |
| 2017-05-26 | $79.98 | $92.41 | 64,000 | — | — |
| 2017-05-25 | $79.70 | $92.09 | 88,100 | — | — |
| 2017-05-24 | $79.46 | $91.81 | 108,800 | — | — |
| 2017-05-23 | $79.54 | $91.90 | 70,600 | — | — |
| 2017-05-22 | $79.49 | $91.84 | 52,600 | — | — |
| 2017-05-19 | $79.04 | $91.32 | 100,400 | — | — |
| 2017-05-18 | $78.49 | $90.69 | 76,500 | — | — |
| 2017-05-17 | $79.04 | $91.32 | 168,100 | — | — |
| 2017-05-16 | $79.53 | $91.89 | 105,700 | — | — |
| 2017-05-15 | $79.63 | $92.01 | 69,200 | — | — |
| 2017-05-12 | $79.77 | $92.17 | 86,700 | — | — |
| 2017-05-11 | $81.03 | $93.62 | 89,900 | — | — |
| 2017-05-10 | $80.88 | $93.45 | 106,800 | — | — |
| 2017-05-09 | $82.31 | $95.10 | 182,000 | — | — |
| 2017-05-08 | $80.59 | $93.11 | 78,800 | — | — |
| 2017-05-05 | $80.91 | $93.48 | 71,000 | — | — |
| 2017-05-04 | $80.94 | $93.52 | 72,300 | — | — |
| 2017-05-03 | $80.00 | $92.43 | 67,500 | — | — |
| 2017-05-02 | $80.65 | $93.18 | 100,900 | — | — |
| 2017-05-01 | $82.19 | $94.96 | 99,900 | — | — |
| 2017-04-28 | $81.16 | $93.77 | 79,000 | — | — |
| 2017-04-27 | $81.93 | $94.66 | 70,500 | — | — |
| 2017-04-26 | $81.81 | $94.52 | 105,400 | — | — |
| 2017-04-25 | $81.14 | $93.75 | 103,000 | — | — |
| 2017-04-24 | $79.37 | $91.71 | 80,900 | — | — |
| 2017-04-21 | $78.31 | $90.48 | 97,600 | — | — |
| 2017-04-20 | $77.94 | $90.05 | 77,900 | — | — |
| 2017-04-19 | $77.17 | $89.16 | 55,300 | — | — |
| 2017-04-18 | $76.89 | $88.84 | 70,600 | — | — |
| 2017-04-17 | $76.77 | $88.70 | 60,100 | — | — |
| 2017-04-13 | $75.59 | $87.34 | 74,300 | — | — |
| 2017-04-12 | $76.93 | $88.89 | 73,600 | — | — |
| 2017-04-11 | $78.03 | $90.16 | 101,700 | — | — |
| 2017-04-10 | $78.11 | $90.25 | 86,500 | — | — |
| 2017-04-07 | $77.98 | $90.10 | 138,900 | — | — |
| 2017-04-06 | $78.77 | $91.01 | 89,900 | — | — |
| 2017-04-05 | $78.27 | $90.43 | 115,300 | — | — |
| 2017-04-04 | $80.53 | $93.05 | 133,000 | — | — |
| 2017-04-03 | $79.96 | $92.39 | 161,700 | — | — |
| 2017-03-31 | $82.42 | $95.23 | 146,200 | — | — |
| 2017-03-30 | $82.68 | $95.53 | 123,100 | — | — |
| 2017-03-29 | $81.69 | $94.39 | 72,900 | — | — |
| 2017-03-28 | $81.80 | $94.51 | 104,600 | — | — |
| 2017-03-27 | $81.25 | $93.88 | 87,900 | — | — |
| 2017-03-24 | $81.00 | $93.59 | 98,100 | — | — |
| 2017-03-23 | $82.09 | $94.85 | 143,800 | — | — |
| 2017-03-22 | $81.97 | $94.71 | 108,000 | — | — |
| 2017-03-21 | $81.83 | $94.55 | 91,700 | — | — |
| 2017-03-20 | $84.12 | $97.19 | 83,500 | — | — |
| 2017-03-17 | $85.81 | $99.15 | 405,800 | — | — |
| 2017-03-16 | $84.77 | $97.94 | 130,600 | — | — |
| 2017-03-15 | $85.46 | $98.74 | 231,700 | — | — |
| 2017-03-14 | $83.29 | $96.23 | 100,400 | — | — |
| 2017-03-13 | $83.31 | $96.26 | 195,800 | — | — |
| 2017-03-10 | $84.26 | $97.36 | 96,900 | — | — |
| 2017-03-09 | $84.88 | $98.07 | 110,800 | — | — |
| 2017-03-08 | $85.28 | $98.53 | 99,100 | — | — |
| 2017-03-07 | $86.12 | $99.50 | 83,800 | — | — |
| 2017-03-06 | $85.86 | $99.20 | 105,000 | — | — |
| 2017-03-03 | $86.70 | $100.17 | 117,900 | — | — |
| 2017-03-02 | $88.14 | $101.84 | 126,600 | — | — |
| 2017-03-01 | $89.23 | $103.10 | 182,600 | — | — |
| 2017-02-28 | $87.17 | $100.72 | 266,400 | — | — |
| 2017-02-27 | $84.82 | $98.00 | 177,000 | — | — |
| 2017-02-24 | $84.24 | $97.33 | 91,300 | — | — |
| 2017-02-23 | $84.48 | $97.61 | 108,600 | — | — |
| 2017-02-22 | $84.35 | $97.46 | 84,300 | — | — |
| 2017-02-21 | $85.40 | $98.67 | 138,400 | — | — |
| 2017-02-17 | $83.87 | $96.90 | 134,300 | — | — |
| 2017-02-16 | $84.03 | $97.09 | 132,500 | — | — |
| 2017-02-15 | $85.54 | $98.83 | 92,100 | — | — |
| 2017-02-14 | $83.69 | $96.70 | 132,700 | — | — |
| 2017-02-13 | $85.82 | $99.16 | 97,400 | — | — |
| 2017-02-10 | $86.01 | $99.38 | 69,400 | — | — |
| 2017-02-09 | $85.00 | $98.21 | 66,600 | — | — |
| 2017-02-08 | $82.88 | $95.76 | 68,300 | — | — |
| 2017-02-07 | $82.82 | $95.69 | 80,500 | — | — |
| 2017-02-06 | $84.24 | $97.33 | 53,600 | — | — |
| 2017-02-03 | $84.65 | $97.81 | 85,500 | — | — |
| 2017-02-02 | $83.50 | $96.48 | 122,700 | — | — |
| 2017-02-01 | $86.66 | $100.13 | 126,300 | — | — |
| 2017-01-31 | $85.24 | $98.49 | 165,900 | — | — |
| 2017-01-30 | $85.12 | $98.35 | 133,800 | — | — |
| 2017-01-27 | $85.41 | $98.68 | 82,700 | — | — |
| 2017-01-26 | $84.46 | $97.59 | 57,700 | — | — |
| 2017-01-25 | $85.62 | $98.93 | 85,100 | — | — |
| 2017-01-24 | $84.45 | $97.57 | 80,800 | — | — |
| 2017-01-23 | $82.32 | $95.11 | 66,100 | — | — |
| 2017-01-20 | $81.03 | $93.62 | 132,800 | — | — |
| 2017-01-19 | $81.53 | $94.20 | 94,300 | — | — |
| 2017-01-18 | $82.10 | $94.86 | 65,300 | — | — |
| 2017-01-17 | $81.99 | $94.73 | 149,200 | — | — |
| 2017-01-13 | $83.60 | $96.59 | 87,300 | — | — |
| 2017-01-12 | $83.34 | $96.29 | 78,800 | — | — |
| 2017-01-11 | $83.78 | $96.80 | 85,300 | — | — |
| 2017-01-10 | $82.69 | $95.54 | 81,000 | — | — |
| 2017-01-09 | $83.01 | $95.91 | 168,900 | — | — |
| 2017-01-06 | $83.00 | $95.90 | 107,200 | — | — |
| 2017-01-05 | $83.99 | $97.04 | 81,700 | — | — |
| 2017-01-04 | $84.78 | $97.96 | 151,500 | — | — |
| 2017-01-03 | $83.26 | $96.20 | 165,400 | — | — |