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
- 1987-06-26 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 | $67.47 | $167.82 | 64,400 | — | — |
| 2017-12-28 | $68.51 | $170.41 | 31,600 | — | — |
| 2017-12-27 | $68.23 | $169.71 | 84,100 | — | — |
| 2017-12-26 | $68.08 | $169.34 | 33,500 | — | — |
| 2017-12-22 | $68.21 | $169.66 | 52,200 | — | — |
| 2017-12-21 | $68.31 | $169.91 | 104,900 | — | — |
| 2017-12-20 | $68.06 | $169.29 | 79,400 | — | — |
| 2017-12-19 | $68.44 | $170.24 | 55,900 | — | — |
| 2017-12-18 | $69.41 | $172.65 | 61,500 | — | — |
| 2017-12-15 | $69.02 | $171.68 | 221,200 | — | — |
| 2017-12-14 | $66.87 | $166.33 | 92,500 | — | — |
| 2017-12-13 | $67.68 | $168.35 | 56,000 | — | — |
| 2017-12-12 | $67.84 | $168.74 | 39,700 | — | — |
| 2017-12-11 | $67.27 | $167.33 | 38,100 | — | — |
| 2017-12-08 | $67.94 | $168.99 | 62,700 | — | — |
| 2017-12-07 | $68.57 | $170.56 | 44,800 | — | — |
| 2017-12-06 | $68.84 | $171.23 | 31,400 | — | — |
| 2017-12-05 | $69.15 | $172.00 | 57,800 | — | — |
| 2017-12-04 | $70.59 | $175.58 | 64,500 | — | — |
| 2017-12-01 | $70.00 | $174.12 | 101,200 | — | — |
| 2017-11-30 | $71.22 | $177.15 | 92,300 | — | — |
| 2017-11-29 | $73.25 | $182.20 | 74,000 | — | — |
| 2017-11-28 | $70.36 | $175.01 | 75,600 | — | — |
| 2017-11-27 | $68.16 | $169.54 | 29,300 | — | — |
| 2017-11-24 | $68.17 | $169.56 | 18,800 | — | — |
| 2017-11-22 | $68.58 | $170.58 | 53,000 | — | — |
| 2017-11-21 | $69.25 | $172.25 | 60,000 | — | — |
| 2017-11-20 | $68.53 | $170.46 | 27,900 | — | — |
| 2017-11-17 | $67.67 | $168.32 | 55,600 | — | — |
| 2017-11-16 | $67.43 | $167.72 | 63,600 | — | — |
| 2017-11-15 | $67.43 | $167.72 | 71,000 | — | — |
| 2017-11-14 | $66.98 | $166.60 | 53,600 | — | — |
| 2017-11-13 | $66.33 | $164.99 | 54,400 | — | — |
| 2017-11-10 | $65.50 | $162.92 | 56,700 | — | — |
| 2017-11-09 | $65.71 | $163.45 | 64,800 | — | — |
| 2017-11-08 | $66.53 | $165.49 | 69,900 | — | — |
| 2017-11-07 | $67.66 | $168.30 | 77,900 | — | — |
| 2017-11-06 | $69.61 | $173.15 | 30,500 | — | — |
| 2017-11-03 | $70.15 | $174.49 | 61,400 | — | — |
| 2017-11-02 | $70.70 | $175.86 | 54,000 | — | — |
| 2017-11-01 | $69.83 | $173.69 | 86,100 | — | — |
| 2017-10-31 | $70.49 | $175.34 | 100,500 | — | — |
| 2017-10-30 | $70.65 | $175.73 | 68,500 | — | — |
| 2017-10-27 | $72.32 | $179.89 | 72,200 | — | — |
| 2017-10-26 | $71.59 | $178.07 | 65,600 | — | — |
| 2017-10-25 | $71.07 | $176.78 | 67,000 | — | — |
| 2017-10-24 | $71.17 | $177.03 | 59,700 | — | — |
| 2017-10-23 | $71.05 | $176.73 | 57,300 | — | — |
| 2017-10-20 | $71.73 | $178.42 | 64,800 | — | — |
| 2017-10-19 | $71.20 | $177.10 | 94,200 | — | — |
| 2017-10-18 | $72.15 | $179.46 | 131,800 | — | — |
| 2017-10-17 | $72.43 | $180.16 | 45,400 | — | — |
| 2017-10-16 | $73.28 | $182.27 | 46,700 | — | — |
| 2017-10-13 | $72.70 | $180.83 | 51,800 | — | — |
| 2017-10-12 | $72.79 | $181.06 | 86,200 | — | — |
| 2017-10-11 | $73.62 | $182.03 | 63,300 | — | — |
| 2017-10-10 | $73.98 | $182.92 | 89,600 | — | — |
| 2017-10-09 | $72.96 | $180.39 | 68,600 | — | — |
| 2017-10-06 | $72.82 | $180.05 | 40,900 | — | — |
| 2017-10-05 | $72.50 | $179.26 | 63,400 | — | — |
| 2017-10-04 | $71.85 | $177.65 | 46,600 | — | — |
| 2017-10-03 | $72.75 | $179.88 | 68,900 | — | — |
| 2017-10-02 | $72.83 | $180.07 | 125,700 | — | — |
| 2017-09-29 | $71.91 | $177.80 | 63,200 | — | — |
| 2017-09-28 | $71.55 | $176.91 | 72,700 | — | — |
| 2017-09-27 | $71.15 | $175.92 | 83,400 | — | — |
| 2017-09-26 | $68.87 | $170.28 | 38,300 | — | — |
| 2017-09-25 | $68.77 | $170.03 | 55,200 | — | — |
| 2017-09-22 | $68.48 | $169.32 | 59,000 | — | — |
| 2017-09-21 | $67.79 | $167.61 | 44,400 | — | — |
| 2017-09-20 | $67.37 | $166.57 | 48,000 | — | — |
| 2017-09-19 | $66.32 | $163.98 | 47,800 | — | — |
| 2017-09-18 | $66.20 | $163.68 | 54,800 | — | — |
| 2017-09-15 | $64.70 | $159.97 | 136,000 | — | — |
| 2017-09-14 | $64.14 | $158.59 | 33,700 | — | — |
| 2017-09-13 | $64.94 | $160.56 | 55,400 | — | — |
| 2017-09-12 | $64.65 | $159.85 | 49,100 | — | — |
| 2017-09-11 | $63.28 | $156.46 | 84,300 | — | — |
| 2017-09-08 | $61.51 | $152.08 | 30,000 | — | — |
| 2017-09-07 | $60.90 | $150.58 | 40,100 | — | — |
| 2017-09-06 | $62.41 | $154.31 | 59,000 | — | — |
| 2017-09-05 | $62.30 | $154.04 | 53,100 | — | — |
| 2017-09-01 | $63.81 | $157.77 | 37,700 | — | — |
| 2017-08-31 | $63.33 | $156.58 | 53,700 | — | — |
| 2017-08-30 | $63.16 | $156.16 | 45,500 | — | — |
| 2017-08-29 | $63.05 | $155.89 | 75,600 | — | — |
| 2017-08-28 | $63.13 | $156.09 | 67,900 | — | — |
| 2017-08-25 | $63.03 | $155.84 | 43,600 | — | — |
| 2017-08-24 | $62.55 | $154.66 | 45,600 | — | — |
| 2017-08-23 | $61.96 | $153.20 | 44,900 | — | — |
| 2017-08-22 | $61.71 | $152.58 | 64,000 | — | — |
| 2017-08-21 | $60.89 | $150.55 | 72,800 | — | — |
| 2017-08-18 | $60.42 | $149.39 | 82,000 | — | — |
| 2017-08-17 | $59.94 | $148.20 | 88,300 | — | — |
| 2017-08-16 | $62.17 | $153.72 | 46,600 | — | — |
| 2017-08-15 | $62.45 | $154.41 | 70,900 | — | — |
| 2017-08-14 | $62.41 | $154.31 | 128,800 | — | — |
| 2017-08-11 | $60.97 | $150.75 | 70,200 | — | — |
| 2017-08-10 | $62.09 | $153.52 | 45,700 | — | — |
| 2017-08-09 | $63.43 | $156.83 | 63,500 | — | — |
| 2017-08-08 | $64.50 | $159.48 | 37,900 | — | — |
| 2017-08-07 | $64.35 | $159.11 | 35,400 | — | — |
| 2017-08-04 | $65.13 | $161.03 | 44,900 | — | — |
| 2017-08-03 | $64.60 | $159.72 | 101,200 | — | — |
| 2017-08-02 | $65.14 | $161.06 | 43,800 | — | — |
| 2017-08-01 | $65.85 | $162.81 | 34,700 | — | — |
| 2017-07-31 | $65.63 | $162.27 | 61,700 | — | — |
| 2017-07-28 | $65.50 | $161.95 | 48,000 | — | — |
| 2017-07-27 | $66.27 | $163.85 | 37,200 | — | — |
| 2017-07-26 | $66.26 | $163.83 | 44,000 | — | — |
| 2017-07-25 | $68.06 | $168.28 | 67,200 | — | — |
| 2017-07-24 | $67.95 | $168.01 | 59,700 | — | — |
| 2017-07-21 | $65.01 | $160.74 | 40,600 | — | — |
| 2017-07-20 | $65.76 | $162.59 | 33,400 | — | — |
| 2017-07-19 | $65.69 | $162.42 | 25,700 | — | — |
| 2017-07-18 | $65.68 | $162.39 | 51,000 | — | — |
| 2017-07-17 | $65.30 | $161.46 | 31,700 | — | — |
| 2017-07-14 | $65.21 | $161.23 | 44,400 | — | — |
| 2017-07-13 | $65.77 | $162.62 | 24,300 | — | — |
| 2017-07-12 | $65.84 | $162.79 | 29,400 | — | — |
| 2017-07-11 | $66.01 | $162.12 | 44,500 | — | — |
| 2017-07-10 | $66.09 | $162.32 | 37,200 | — | — |
| 2017-07-07 | $66.91 | $164.33 | 41,800 | — | — |
| 2017-07-06 | $65.73 | $161.43 | 51,000 | — | — |
| 2017-07-05 | $66.10 | $162.34 | 64,700 | — | — |
| 2017-07-03 | $67.37 | $165.46 | 31,600 | — | — |
| 2017-06-30 | $65.87 | $161.78 | 42,000 | — | — |
| 2017-06-29 | $66.86 | $164.21 | 48,600 | — | — |
| 2017-06-28 | $65.89 | $161.83 | 59,100 | — | — |
| 2017-06-27 | $64.30 | $157.92 | 59,400 | — | — |
| 2017-06-26 | $64.41 | $158.19 | 50,600 | — | — |
| 2017-06-23 | $64.21 | $157.70 | 83,200 | — | — |
| 2017-06-22 | $64.76 | $159.05 | 29,600 | — | — |
| 2017-06-21 | $64.52 | $158.46 | 30,000 | — | — |
| 2017-06-20 | $65.34 | $160.48 | 22,200 | — | — |
| 2017-06-19 | $66.30 | $162.83 | 33,400 | — | — |
| 2017-06-16 | $66.39 | $163.06 | 96,600 | — | — |
| 2017-06-15 | $66.91 | $164.33 | 31,100 | — | — |
| 2017-06-14 | $66.98 | $164.50 | 31,700 | — | — |
| 2017-06-13 | $66.86 | $164.21 | 27,100 | — | — |
| 2017-06-12 | $66.85 | $164.19 | 55,900 | — | — |
| 2017-06-09 | $67.58 | $165.98 | 71,300 | — | — |
| 2017-06-08 | $65.48 | $160.82 | 49,000 | — | — |
| 2017-06-07 | $63.39 | $155.69 | 37,100 | — | — |
| 2017-06-06 | $62.62 | $153.80 | 61,300 | — | — |
| 2017-06-05 | $63.92 | $156.99 | 32,900 | — | — |
| 2017-06-02 | $64.21 | $157.70 | 90,300 | — | — |
| 2017-06-01 | $64.08 | $157.38 | 69,100 | — | — |
| 2017-05-31 | $63.09 | $154.95 | 56,300 | — | — |
| 2017-05-30 | $63.66 | $156.35 | 42,500 | — | — |
| 2017-05-26 | $64.29 | $157.90 | 31,000 | — | — |
| 2017-05-25 | $64.63 | $158.73 | 61,000 | — | — |
| 2017-05-24 | $65.15 | $160.01 | 72,100 | — | — |
| 2017-05-23 | $65.99 | $162.07 | 65,200 | — | — |
| 2017-05-22 | $65.45 | $160.75 | 47,500 | — | — |
| 2017-05-19 | $64.80 | $159.15 | 93,500 | — | — |
| 2017-05-18 | $65.71 | $161.39 | 68,700 | — | — |
| 2017-05-17 | $65.61 | $161.14 | 70,800 | — | — |
| 2017-05-16 | $68.15 | $167.38 | 35,500 | — | — |
| 2017-05-15 | $68.01 | $167.03 | 47,900 | — | — |
| 2017-05-12 | $67.71 | $166.30 | 39,400 | — | — |
| 2017-05-11 | $68.03 | $167.08 | 35,300 | — | — |
| 2017-05-10 | $69.09 | $169.69 | 21,100 | — | — |
| 2017-05-09 | $69.28 | $170.15 | 37,500 | — | — |
| 2017-05-08 | $70.02 | $171.97 | 47,500 | — | — |
| 2017-05-05 | $69.71 | $171.21 | 50,500 | — | — |
| 2017-05-04 | $70.28 | $172.61 | 49,200 | — | — |
| 2017-05-03 | $70.38 | $172.86 | 65,100 | — | — |
| 2017-05-02 | $70.28 | $172.61 | 41,900 | — | — |
| 2017-05-01 | $71.16 | $174.77 | 50,300 | — | — |
| 2017-04-28 | $71.09 | $174.60 | 116,800 | — | — |
| 2017-04-27 | $71.41 | $175.39 | 83,900 | — | — |
| 2017-04-26 | $72.78 | $178.75 | 98,400 | — | — |
| 2017-04-25 | $71.99 | $176.81 | 87,400 | — | — |
| 2017-04-24 | $71.58 | $175.80 | 107,400 | — | — |
| 2017-04-21 | $67.47 | $165.71 | 57,800 | — | — |
| 2017-04-20 | $66.84 | $164.16 | 73,200 | — | — |
| 2017-04-19 | $64.33 | $158.00 | 66,600 | — | — |
| 2017-04-18 | $62.87 | $154.41 | 35,300 | — | — |
| 2017-04-17 | $62.89 | $154.46 | 43,300 | — | — |
| 2017-04-13 | $61.34 | $150.65 | 60,000 | — | — |
| 2017-04-12 | $62.84 | $154.34 | 39,500 | — | — |
| 2017-04-11 | $63.83 | $156.77 | 44,700 | — | — |
| 2017-04-10 | $63.26 | $154.29 | 51,200 | — | — |
| 2017-04-07 | $63.43 | $154.70 | 89,500 | — | — |
| 2017-04-06 | $63.49 | $154.85 | 49,300 | — | — |
| 2017-04-05 | $62.81 | $153.19 | 56,800 | — | — |
| 2017-04-04 | $63.64 | $155.21 | 45,200 | — | — |
| 2017-04-03 | $63.51 | $154.90 | 56,600 | — | — |
| 2017-03-31 | $64.48 | $157.26 | 73,500 | — | — |
| 2017-03-30 | $64.78 | $158.00 | 67,800 | — | — |
| 2017-03-29 | $62.43 | $152.26 | 22,600 | — | — |
| 2017-03-28 | $62.65 | $152.80 | 45,400 | — | — |
| 2017-03-27 | $62.09 | $151.43 | 47,100 | — | — |
| 2017-03-24 | $62.18 | $151.65 | 47,000 | — | — |
| 2017-03-23 | $61.92 | $151.02 | 45,600 | — | — |
| 2017-03-22 | $60.86 | $148.43 | 82,500 | — | — |
| 2017-03-21 | $61.18 | $149.21 | 56,500 | — | — |
| 2017-03-20 | $65.07 | $158.70 | 34,200 | — | — |
| 2017-03-17 | $65.93 | $160.80 | 315,300 | — | — |
| 2017-03-16 | $66.03 | $161.04 | 45,800 | — | — |
| 2017-03-15 | $65.20 | $159.02 | 54,500 | — | — |
| 2017-03-14 | $65.38 | $159.46 | 43,100 | — | — |
| 2017-03-13 | $65.17 | $158.95 | 33,800 | — | — |
| 2017-03-10 | $64.71 | $157.82 | 36,900 | — | — |
| 2017-03-09 | $65.02 | $158.58 | 26,200 | — | — |
| 2017-03-08 | $65.05 | $158.65 | 40,400 | — | — |
| 2017-03-07 | $66.02 | $161.02 | 25,000 | — | — |
| 2017-03-06 | $66.39 | $161.92 | 24,400 | — | — |
| 2017-03-03 | $66.69 | $162.65 | 36,600 | — | — |
| 2017-03-02 | $66.47 | $162.12 | 54,900 | — | — |
| 2017-03-01 | $67.93 | $165.68 | 71,100 | — | — |
| 2017-02-28 | $65.50 | $159.75 | 63,500 | — | — |
| 2017-02-27 | $66.50 | $162.19 | 65,500 | — | — |
| 2017-02-24 | $66.35 | $161.82 | 49,100 | — | — |
| 2017-02-23 | $66.38 | $161.90 | 76,900 | — | — |
| 2017-02-22 | $66.32 | $161.75 | 56,200 | — | — |
| 2017-02-21 | $66.36 | $161.85 | 39,900 | — | — |
| 2017-02-17 | $66.08 | $161.17 | 75,500 | — | — |
| 2017-02-16 | $66.41 | $161.97 | 36,600 | — | — |
| 2017-02-15 | $66.50 | $162.19 | 49,000 | — | — |
| 2017-02-14 | $66.15 | $161.34 | 142,800 | — | — |
| 2017-02-13 | $66.08 | $161.17 | 100,200 | — | — |
| 2017-02-10 | $65.29 | $159.24 | 64,900 | — | — |
| 2017-02-09 | $65.29 | $159.24 | 74,000 | — | — |
| 2017-02-08 | $64.73 | $157.87 | 67,200 | — | — |
| 2017-02-07 | $65.25 | $159.14 | 55,100 | — | — |
| 2017-02-06 | $65.24 | $159.12 | 62,800 | — | — |
| 2017-02-03 | $65.30 | $159.26 | 78,400 | — | — |
| 2017-02-02 | $64.92 | $158.34 | 52,900 | — | — |
| 2017-02-01 | $65.09 | $158.75 | 68,000 | — | — |
| 2017-01-31 | $65.09 | $158.75 | 56,900 | — | — |
| 2017-01-30 | $64.92 | $158.34 | 51,200 | — | — |
| 2017-01-27 | $66.31 | $161.73 | 61,200 | — | — |
| 2017-01-26 | $66.78 | $162.87 | 30,300 | — | — |
| 2017-01-25 | $67.00 | $163.41 | 73,100 | — | — |
| 2017-01-24 | $66.63 | $162.51 | 90,900 | — | — |
| 2017-01-23 | $65.44 | $159.60 | 37,200 | — | — |
| 2017-01-20 | $66.87 | $163.09 | 56,300 | — | — |
| 2017-01-19 | $65.32 | $159.31 | 52,500 | — | — |
| 2017-01-18 | $64.44 | $157.17 | 32,000 | — | — |
| 2017-01-17 | $63.77 | $155.53 | 32,900 | — | — |
| 2017-01-13 | $65.68 | $160.19 | 30,100 | — | — |
| 2017-01-12 | $65.25 | $159.14 | 30,300 | — | — |
| 2017-01-11 | $66.41 | $161.97 | 29,400 | — | — |
| 2017-01-10 | $66.20 | $160.41 | 72,400 | — | — |
| 2017-01-09 | $65.65 | $159.08 | 48,000 | — | — |
| 2017-01-06 | $67.06 | $162.49 | 20,100 | — | — |
| 2017-01-05 | $67.20 | $162.83 | 39,600 | — | — |
| 2017-01-04 | $67.88 | $164.48 | 49,400 | — | — |
| 2017-01-03 | $67.34 | $163.17 | 35,200 | — | — |