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
- 1985-11-26 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 | $53.75 | $154.84 | 203,600 | — | — |
| 2017-12-28 | $54.38 | $156.65 | 170,500 | — | — |
| 2017-12-27 | $54.26 | $156.31 | 147,600 | — | — |
| 2017-12-26 | $54.47 | $156.91 | 197,200 | — | — |
| 2017-12-22 | $54.75 | $157.72 | 126,600 | — | — |
| 2017-12-21 | $55.15 | $158.87 | 220,600 | — | — |
| 2017-12-20 | $54.17 | $156.05 | 160,500 | — | — |
| 2017-12-19 | $54.49 | $156.97 | 180,200 | — | — |
| 2017-12-18 | $54.96 | $158.32 | 347,100 | — | — |
| 2017-12-15 | $54.50 | $157.00 | 1,194,300 | — | — |
| 2017-12-14 | $52.26 | $150.54 | 254,900 | — | — |
| 2017-12-13 | $53.62 | $153.48 | 126,800 | — | — |
| 2017-12-12 | $54.08 | $154.80 | 137,800 | — | — |
| 2017-12-11 | $53.75 | $153.86 | 159,100 | — | — |
| 2017-12-08 | $53.97 | $154.48 | 255,800 | — | — |
| 2017-12-07 | $54.86 | $157.03 | 154,000 | — | — |
| 2017-12-06 | $54.86 | $157.03 | 208,500 | — | — |
| 2017-12-05 | $55.29 | $158.26 | 301,200 | — | — |
| 2017-12-04 | $56.27 | $161.07 | 339,900 | — | — |
| 2017-12-01 | $54.99 | $157.40 | 207,400 | — | — |
| 2017-11-30 | $55.38 | $158.52 | 282,400 | — | — |
| 2017-11-29 | $56.80 | $162.59 | 292,500 | — | — |
| 2017-11-28 | $54.93 | $157.23 | 181,500 | — | — |
| 2017-11-27 | $52.98 | $151.65 | 105,600 | — | — |
| 2017-11-24 | $53.23 | $152.37 | 70,500 | — | — |
| 2017-11-22 | $53.41 | $152.88 | 114,600 | — | — |
| 2017-11-21 | $53.72 | $153.77 | 201,900 | — | — |
| 2017-11-20 | $53.18 | $152.22 | 149,400 | — | — |
| 2017-11-17 | $52.93 | $151.51 | 176,700 | — | — |
| 2017-11-16 | $52.57 | $150.48 | 158,300 | — | — |
| 2017-11-15 | $52.37 | $149.90 | 244,600 | — | — |
| 2017-11-14 | $52.21 | $149.45 | 118,300 | — | — |
| 2017-11-13 | $52.15 | $149.28 | 226,300 | — | — |
| 2017-11-10 | $51.38 | $147.07 | 139,900 | — | — |
| 2017-11-09 | $51.39 | $147.10 | 196,800 | — | — |
| 2017-11-08 | $52.10 | $149.13 | 164,400 | — | — |
| 2017-11-07 | $52.39 | $149.96 | 223,800 | — | — |
| 2017-11-06 | $54.00 | $154.57 | 171,500 | — | — |
| 2017-11-03 | $54.41 | $155.74 | 174,900 | — | — |
| 2017-11-02 | $54.97 | $157.35 | 232,400 | — | — |
| 2017-11-01 | $54.44 | $155.83 | 353,500 | — | — |
| 2017-10-31 | $55.29 | $158.26 | 1,860,900 | — | — |
| 2017-10-30 | $54.22 | $155.20 | 347,100 | — | — |
| 2017-10-27 | $54.55 | $156.15 | 188,500 | — | — |
| 2017-10-26 | $54.46 | $155.89 | 269,300 | — | — |
| 2017-10-25 | $54.25 | $155.29 | 284,800 | — | — |
| 2017-10-24 | $53.74 | $153.83 | 378,500 | — | — |
| 2017-10-23 | $53.75 | $153.86 | 392,800 | — | — |
| 2017-10-20 | $55.74 | $159.55 | 191,100 | — | — |
| 2017-10-19 | $55.70 | $159.44 | 170,200 | — | — |
| 2017-10-18 | $55.63 | $159.24 | 190,300 | — | — |
| 2017-10-17 | $54.78 | $156.80 | 134,100 | — | — |
| 2017-10-16 | $55.74 | $159.55 | 135,900 | — | — |
| 2017-10-13 | $55.29 | $158.26 | 164,800 | — | — |
| 2017-10-12 | $55.39 | $158.55 | 164,200 | — | — |
| 2017-10-11 | $55.79 | $159.69 | 160,900 | — | — |
| 2017-10-10 | $56.21 | $160.90 | 168,100 | — | — |
| 2017-10-09 | $55.68 | $159.38 | 100,600 | — | — |
| 2017-10-06 | $55.87 | $159.92 | 154,300 | — | — |
| 2017-10-05 | $55.82 | $159.78 | 148,900 | — | — |
| 2017-10-04 | $55.14 | $157.83 | 146,800 | — | — |
| 2017-10-03 | $55.86 | $159.89 | 175,300 | — | — |
| 2017-10-02 | $55.86 | $159.89 | 289,300 | — | — |
| 2017-09-29 | $55.25 | $158.15 | 244,400 | — | — |
| 2017-09-28 | $54.82 | $156.92 | 160,600 | — | — |
| 2017-09-27 | $54.53 | $156.09 | 327,700 | — | — |
| 2017-09-26 | $53.39 | $152.82 | 171,900 | — | — |
| 2017-09-25 | $53.15 | $152.14 | 186,400 | — | — |
| 2017-09-22 | $53.09 | $151.97 | 148,300 | — | — |
| 2017-09-21 | $52.96 | $151.59 | 136,100 | — | — |
| 2017-09-20 | $53.08 | $151.94 | 184,300 | — | — |
| 2017-09-19 | $52.36 | $149.88 | 276,400 | — | — |
| 2017-09-18 | $52.40 | $149.99 | 239,200 | — | — |
| 2017-09-15 | $51.99 | $148.82 | 727,500 | — | — |
| 2017-09-14 | $51.58 | $147.64 | 189,300 | — | — |
| 2017-09-13 | $52.24 | $148.56 | 189,600 | — | — |
| 2017-09-12 | $51.84 | $147.42 | 176,800 | — | — |
| 2017-09-11 | $50.70 | $144.18 | 168,000 | — | — |
| 2017-09-08 | $49.74 | $141.45 | 87,100 | — | — |
| 2017-09-07 | $49.11 | $139.66 | 125,900 | — | — |
| 2017-09-06 | $50.32 | $143.10 | 169,900 | — | — |
| 2017-09-05 | $50.40 | $143.33 | 193,300 | — | — |
| 2017-09-01 | $51.67 | $146.94 | 130,400 | — | — |
| 2017-08-31 | $51.46 | $146.34 | 135,600 | — | — |
| 2017-08-30 | $51.68 | $146.97 | 82,100 | — | — |
| 2017-08-29 | $51.67 | $146.94 | 152,300 | — | — |
| 2017-08-28 | $51.96 | $147.76 | 121,200 | — | — |
| 2017-08-25 | $52.27 | $148.64 | 83,800 | — | — |
| 2017-08-24 | $51.91 | $147.62 | 73,500 | — | — |
| 2017-08-23 | $51.69 | $147.00 | 100,600 | — | — |
| 2017-08-22 | $51.72 | $147.08 | 113,300 | — | — |
| 2017-08-21 | $51.27 | $145.80 | 165,700 | — | — |
| 2017-08-18 | $51.64 | $146.85 | 162,300 | — | — |
| 2017-08-17 | $51.51 | $146.48 | 171,600 | — | — |
| 2017-08-16 | $53.11 | $151.03 | 120,500 | — | — |
| 2017-08-15 | $53.25 | $151.43 | 121,700 | — | — |
| 2017-08-14 | $53.73 | $152.80 | 120,000 | — | — |
| 2017-08-11 | $52.26 | $148.62 | 143,000 | — | — |
| 2017-08-10 | $52.75 | $150.01 | 166,700 | — | — |
| 2017-08-09 | $54.13 | $153.93 | 216,700 | — | — |
| 2017-08-08 | $54.98 | $156.35 | 97,400 | — | — |
| 2017-08-07 | $54.91 | $156.15 | 137,300 | — | — |
| 2017-08-04 | $55.60 | $158.11 | 87,100 | — | — |
| 2017-08-03 | $54.86 | $156.01 | 116,700 | — | — |
| 2017-08-02 | $55.72 | $158.46 | 194,400 | — | — |
| 2017-08-01 | $55.45 | $157.69 | 207,100 | — | — |
| 2017-07-31 | $54.90 | $156.12 | 378,600 | — | — |
| 2017-07-28 | $54.17 | $154.05 | 126,900 | — | — |
| 2017-07-27 | $54.41 | $154.73 | 165,700 | — | — |
| 2017-07-26 | $54.38 | $154.65 | 108,000 | — | — |
| 2017-07-25 | $55.68 | $158.34 | 161,700 | — | — |
| 2017-07-24 | $54.53 | $155.07 | 90,500 | — | — |
| 2017-07-21 | $54.29 | $154.39 | 167,800 | — | — |
| 2017-07-20 | $54.58 | $155.21 | 136,400 | — | — |
| 2017-07-19 | $54.73 | $155.64 | 163,000 | — | — |
| 2017-07-18 | $54.49 | $154.96 | 174,200 | — | — |
| 2017-07-17 | $54.77 | $155.75 | 151,000 | — | — |
| 2017-07-14 | $54.90 | $156.12 | 176,700 | — | — |
| 2017-07-13 | $55.22 | $157.03 | 146,800 | — | — |
| 2017-07-12 | $55.38 | $157.49 | 198,400 | — | — |
| 2017-07-11 | $55.21 | $157.01 | 271,500 | — | — |
| 2017-07-10 | $55.68 | $158.34 | 187,100 | — | — |
| 2017-07-07 | $56.54 | $160.79 | 131,200 | — | — |
| 2017-07-06 | $56.05 | $159.39 | 170,200 | — | — |
| 2017-07-05 | $56.72 | $161.30 | 120,600 | — | — |
| 2017-07-03 | $57.30 | $162.95 | 88,200 | — | — |
| 2017-06-30 | $55.77 | $158.60 | 212,800 | — | — |
| 2017-06-29 | $56.53 | $160.76 | 142,300 | — | — |
| 2017-06-28 | $55.64 | $158.23 | 261,100 | — | — |
| 2017-06-27 | $54.84 | $155.95 | 151,700 | — | — |
| 2017-06-26 | $54.67 | $155.47 | 134,000 | — | — |
| 2017-06-23 | $55.07 | $156.61 | 543,100 | — | — |
| 2017-06-22 | $55.08 | $156.64 | 252,500 | — | — |
| 2017-06-21 | $55.17 | $156.89 | 191,200 | — | — |
| 2017-06-20 | $56.00 | $159.25 | 187,600 | — | — |
| 2017-06-19 | $56.81 | $161.56 | 185,500 | — | — |
| 2017-06-16 | $57.05 | $162.24 | 1,226,800 | — | — |
| 2017-06-15 | $57.75 | $164.23 | 184,600 | — | — |
| 2017-06-14 | $57.53 | $163.60 | 288,200 | — | — |
| 2017-06-13 | $57.99 | $164.91 | 217,100 | — | — |
| 2017-06-12 | $58.03 | $164.12 | 419,700 | — | — |
| 2017-06-09 | $57.73 | $163.27 | 306,500 | — | — |
| 2017-06-08 | $55.78 | $157.75 | 330,600 | — | — |
| 2017-06-07 | $54.13 | $153.09 | 318,700 | — | — |
| 2017-06-06 | $54.00 | $152.72 | 237,000 | — | — |
| 2017-06-05 | $54.56 | $154.30 | 164,900 | — | — |
| 2017-06-02 | $54.99 | $155.52 | 233,800 | — | — |
| 2017-06-01 | $54.99 | $155.52 | 257,700 | — | — |
| 2017-05-31 | $53.76 | $152.04 | 183,800 | — | — |
| 2017-05-30 | $53.77 | $152.07 | 179,600 | — | — |
| 2017-05-26 | $54.51 | $154.16 | 150,700 | — | — |
| 2017-05-25 | $54.84 | $155.09 | 153,100 | — | — |
| 2017-05-24 | $54.93 | $155.35 | 169,100 | — | — |
| 2017-05-23 | $55.16 | $156.00 | 203,700 | — | — |
| 2017-05-22 | $54.56 | $154.30 | 215,500 | — | — |
| 2017-05-19 | $53.88 | $152.38 | 256,700 | — | — |
| 2017-05-18 | $54.32 | $153.62 | 203,200 | — | — |
| 2017-05-17 | $54.18 | $153.23 | 365,900 | — | — |
| 2017-05-16 | $56.95 | $161.06 | 346,600 | — | — |
| 2017-05-15 | $55.95 | $158.23 | 590,900 | — | — |
| 2017-05-12 | $55.99 | $158.35 | 998,800 | — | — |
| 2017-05-11 | $55.97 | $158.29 | 381,100 | — | — |
| 2017-05-10 | $56.71 | $160.38 | 279,700 | — | — |
| 2017-05-09 | $56.77 | $160.55 | 147,400 | — | — |
| 2017-05-08 | $57.21 | $161.80 | 159,100 | — | — |
| 2017-05-05 | $57.36 | $162.22 | 216,400 | — | — |
| 2017-05-04 | $57.46 | $162.50 | 183,600 | — | — |
| 2017-05-03 | $56.94 | $161.03 | 256,200 | — | — |
| 2017-05-02 | $56.55 | $159.93 | 322,200 | — | — |
| 2017-05-01 | $56.92 | $160.98 | 363,800 | — | — |
| 2017-04-28 | $55.95 | $158.23 | 2,303,300 | — | — |
| 2017-04-27 | $56.98 | $161.15 | 339,500 | — | — |
| 2017-04-26 | $57.45 | $162.47 | 419,700 | — | — |
| 2017-04-25 | $57.60 | $162.90 | 681,600 | — | — |
| 2017-04-24 | $55.83 | $157.89 | 503,800 | — | — |
| 2017-04-21 | $54.44 | $153.96 | 274,900 | — | — |
| 2017-04-20 | $54.43 | $153.93 | 222,600 | — | — |
| 2017-04-19 | $53.41 | $151.05 | 232,400 | — | — |
| 2017-04-18 | $52.96 | $149.78 | 256,000 | — | — |
| 2017-04-17 | $52.53 | $148.56 | 178,000 | — | — |
| 2017-04-13 | $51.66 | $146.10 | 231,600 | — | — |
| 2017-04-12 | $53.04 | $150.00 | 147,200 | — | — |
| 2017-04-11 | $53.60 | $151.59 | 190,600 | — | — |
| 2017-04-10 | $52.89 | $149.58 | 175,000 | — | — |
| 2017-04-07 | $53.21 | $150.48 | 227,500 | — | — |
| 2017-04-06 | $53.44 | $151.13 | 177,200 | — | — |
| 2017-04-05 | $52.73 | $149.13 | 224,000 | — | — |
| 2017-04-04 | $53.90 | $152.44 | 192,700 | — | — |
| 2017-04-03 | $54.25 | $153.42 | 237,700 | — | — |
| 2017-03-31 | $54.98 | $155.49 | 303,700 | — | — |
| 2017-03-30 | $55.55 | $157.10 | 352,600 | — | — |
| 2017-03-29 | $53.62 | $151.64 | 146,500 | — | — |
| 2017-03-28 | $53.96 | $152.60 | 281,000 | — | — |
| 2017-03-27 | $52.94 | $149.72 | 207,600 | — | — |
| 2017-03-24 | $53.36 | $150.91 | 369,500 | — | — |
| 2017-03-23 | $53.19 | $150.43 | 335,600 | — | — |
| 2017-03-22 | $52.67 | $148.96 | 435,600 | — | — |
| 2017-03-21 | $53.57 | $151.50 | 505,800 | — | — |
| 2017-03-20 | $57.15 | $161.63 | 168,900 | — | — |
| 2017-03-17 | $58.07 | $164.23 | 1,104,300 | — | — |
| 2017-03-16 | $57.31 | $162.08 | 202,100 | — | — |
| 2017-03-15 | $57.12 | $161.54 | 211,200 | — | — |
| 2017-03-14 | $57.17 | $161.68 | 138,000 | — | — |
| 2017-03-13 | $57.03 | $161.29 | 177,000 | — | — |
| 2017-03-10 | $57.38 | $161.37 | 191,700 | — | — |
| 2017-03-09 | $57.45 | $161.57 | 183,700 | — | — |
| 2017-03-08 | $57.12 | $160.64 | 207,800 | — | — |
| 2017-03-07 | $57.86 | $162.72 | 234,000 | — | — |
| 2017-03-06 | $58.58 | $164.75 | 207,600 | — | — |
| 2017-03-03 | $58.82 | $165.42 | 196,900 | — | — |
| 2017-03-02 | $58.78 | $165.31 | 177,600 | — | — |
| 2017-03-01 | $60.84 | $171.10 | 330,500 | — | — |
| 2017-02-28 | $59.41 | $167.08 | 207,800 | — | — |
| 2017-02-27 | $60.32 | $169.64 | 180,400 | — | — |
| 2017-02-24 | $60.21 | $169.33 | 254,800 | — | — |
| 2017-02-23 | $60.97 | $171.47 | 194,800 | — | — |
| 2017-02-22 | $60.99 | $171.52 | 227,200 | — | — |
| 2017-02-21 | $60.69 | $170.68 | 316,500 | — | — |
| 2017-02-17 | $60.05 | $168.88 | 207,700 | — | — |
| 2017-02-16 | $60.37 | $169.78 | 195,200 | — | — |
| 2017-02-15 | $60.37 | $169.78 | 158,500 | — | — |
| 2017-02-14 | $60.17 | $169.22 | 189,600 | — | — |
| 2017-02-13 | $59.42 | $167.11 | 181,900 | — | — |
| 2017-02-10 | $58.80 | $165.37 | 194,500 | — | — |
| 2017-02-09 | $58.78 | $165.31 | 268,300 | — | — |
| 2017-02-08 | $58.15 | $163.54 | 211,800 | — | — |
| 2017-02-07 | $58.75 | $165.22 | 272,000 | — | — |
| 2017-02-06 | $58.79 | $165.34 | 191,400 | — | — |
| 2017-02-03 | $59.35 | $166.91 | 266,000 | — | — |
| 2017-02-02 | $57.66 | $162.16 | 265,000 | — | — |
| 2017-02-01 | $58.41 | $164.27 | 300,400 | — | — |
| 2017-01-31 | $58.36 | $164.13 | 2,142,900 | — | — |
| 2017-01-30 | $58.62 | $164.86 | 487,600 | — | — |
| 2017-01-27 | $60.48 | $170.09 | 333,700 | — | — |
| 2017-01-26 | $61.72 | $173.58 | 428,600 | — | — |
| 2017-01-25 | $62.26 | $175.10 | 576,300 | — | — |
| 2017-01-24 | $59.98 | $168.68 | 327,600 | — | — |
| 2017-01-23 | $58.55 | $164.66 | 445,200 | — | — |
| 2017-01-20 | $57.91 | $162.86 | 266,500 | — | — |
| 2017-01-19 | $57.24 | $160.98 | 212,600 | — | — |
| 2017-01-18 | $57.37 | $161.34 | 359,500 | — | — |
| 2017-01-17 | $57.40 | $161.43 | 286,100 | — | — |
| 2017-01-13 | $59.14 | $166.32 | 253,300 | — | — |
| 2017-01-12 | $58.49 | $164.49 | 389,300 | — | — |
| 2017-01-11 | $60.49 | $170.12 | 208,200 | — | — |
| 2017-01-10 | $59.99 | $168.71 | 282,400 | — | — |
| 2017-01-09 | $58.79 | $165.34 | 324,700 | — | — |
| 2017-01-06 | $59.95 | $168.60 | 387,600 | — | — |
| 2017-01-05 | $60.20 | $169.30 | 326,800 | — | — |
| 2017-01-04 | $62.32 | $175.26 | 384,600 | — | — |
| 2017-01-03 | $61.86 | $173.97 | 256,400 | — | — |