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
- 1987-11-24 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 | $54.20 | $54.20 | 314,800 | — | — |
| 2017-12-28 | $53.61 | $53.61 | 708,600 | — | — |
| 2017-12-27 | $53.20 | $53.20 | 276,000 | — | — |
| 2017-12-26 | $52.84 | $52.84 | 199,900 | — | — |
| 2017-12-22 | $53.80 | $53.80 | 148,800 | — | — |
| 2017-12-21 | $54.04 | $54.04 | 380,300 | — | — |
| 2017-12-20 | $53.07 | $53.07 | 247,500 | — | — |
| 2017-12-19 | $52.63 | $52.63 | 213,800 | — | — |
| 2017-12-18 | $53.17 | $53.17 | 377,700 | — | — |
| 2017-12-15 | $52.17 | $52.17 | 542,700 | — | — |
| 2017-12-14 | $51.91 | $51.91 | 300,100 | — | — |
| 2017-12-13 | $52.87 | $52.87 | 242,700 | — | — |
| 2017-12-12 | $53.00 | $53.00 | 248,000 | — | — |
| 2017-12-11 | $53.31 | $53.31 | 332,900 | — | — |
| 2017-12-08 | $53.21 | $53.21 | 487,800 | — | — |
| 2017-12-07 | $53.52 | $53.52 | 254,400 | — | — |
| 2017-12-06 | $53.15 | $53.15 | 347,600 | — | — |
| 2017-12-05 | $53.51 | $53.51 | 299,400 | — | — |
| 2017-12-04 | $54.08 | $54.08 | 359,500 | — | — |
| 2017-12-01 | $53.71 | $53.71 | 407,100 | — | — |
| 2017-11-30 | $53.86 | $53.86 | 416,200 | — | — |
| 2017-11-29 | $53.90 | $53.90 | 598,900 | — | — |
| 2017-11-28 | $53.18 | $53.18 | 600,900 | — | — |
| 2017-11-27 | $52.93 | $52.93 | 303,300 | — | — |
| 2017-11-24 | $52.82 | $52.82 | 150,000 | — | — |
| 2017-11-22 | $52.65 | $52.65 | 207,800 | — | — |
| 2017-11-21 | $52.45 | $52.45 | 305,400 | — | — |
| 2017-11-20 | $52.31 | $52.31 | 356,600 | — | — |
| 2017-11-17 | $51.49 | $51.49 | 228,500 | — | — |
| 2017-11-16 | $52.17 | $52.17 | 227,000 | — | — |
| 2017-11-15 | $52.42 | $52.42 | 258,900 | — | — |
| 2017-11-14 | $53.08 | $53.08 | 393,600 | — | — |
| 2017-11-13 | $53.34 | $53.34 | 381,900 | — | — |
| 2017-11-10 | $53.60 | $53.60 | 123,300 | — | — |
| 2017-11-09 | $53.82 | $53.82 | 387,300 | — | — |
| 2017-11-08 | $53.98 | $53.98 | 285,100 | — | — |
| 2017-11-07 | $53.42 | $53.42 | 360,300 | — | — |
| 2017-11-06 | $53.34 | $53.34 | 319,600 | — | — |
| 2017-11-03 | $53.24 | $53.24 | 347,200 | — | — |
| 2017-11-02 | $53.42 | $53.42 | 498,100 | — | — |
| 2017-11-01 | $52.28 | $52.28 | 1,043,500 | — | — |
| 2017-10-31 | $53.51 | $53.51 | 302,100 | — | — |
| 2017-10-30 | $52.74 | $52.74 | 301,700 | — | — |
| 2017-10-27 | $53.10 | $53.10 | 560,600 | — | — |
| 2017-10-26 | $54.81 | $54.81 | 785,400 | — | — |
| 2017-10-25 | $55.24 | $55.24 | 181,700 | — | — |
| 2017-10-24 | $55.95 | $55.95 | 135,800 | — | — |
| 2017-10-23 | $56.42 | $56.42 | 137,800 | — | — |
| 2017-10-20 | $56.21 | $56.21 | 213,300 | — | — |
| 2017-10-19 | $56.19 | $56.19 | 180,300 | — | — |
| 2017-10-18 | $56.29 | $56.29 | 150,500 | — | — |
| 2017-10-17 | $56.38 | $56.38 | 104,600 | — | — |
| 2017-10-16 | $56.57 | $56.57 | 111,800 | — | — |
| 2017-10-13 | $56.54 | $56.54 | 83,300 | — | — |
| 2017-10-12 | $56.64 | $56.64 | 148,100 | — | — |
| 2017-10-11 | $56.16 | $56.16 | 211,700 | — | — |
| 2017-10-10 | $56.21 | $56.21 | 196,500 | — | — |
| 2017-10-09 | $55.97 | $55.97 | 132,100 | — | — |
| 2017-10-06 | $56.45 | $56.45 | 251,400 | — | — |
| 2017-10-05 | $57.66 | $57.66 | 220,700 | — | — |
| 2017-10-04 | $57.36 | $57.36 | 332,200 | — | — |
| 2017-10-03 | $58.05 | $58.05 | 385,800 | — | — |
| 2017-10-02 | $57.58 | $57.58 | 276,200 | — | — |
| 2017-09-29 | $56.70 | $56.70 | 305,700 | — | — |
| 2017-09-28 | $56.51 | $56.51 | 156,800 | — | — |
| 2017-09-27 | $56.10 | $56.10 | 261,200 | — | — |
| 2017-09-26 | $55.94 | $55.94 | 149,000 | — | — |
| 2017-09-25 | $55.36 | $55.36 | 294,800 | — | — |
| 2017-09-22 | $54.71 | $54.71 | 417,300 | — | — |
| 2017-09-21 | $54.99 | $54.99 | 163,800 | — | — |
| 2017-09-20 | $55.11 | $55.11 | 276,900 | — | — |
| 2017-09-19 | $54.29 | $54.29 | 209,300 | — | — |
| 2017-09-18 | $54.28 | $54.28 | 281,100 | — | — |
| 2017-09-15 | $54.45 | $54.45 | 272,200 | — | — |
| 2017-09-14 | $53.94 | $53.94 | 338,800 | — | — |
| 2017-09-13 | $54.91 | $54.91 | 281,900 | — | — |
| 2017-09-12 | $55.28 | $55.28 | 366,900 | — | — |
| 2017-09-11 | $55.27 | $55.27 | 275,100 | — | — |
| 2017-09-08 | $55.51 | $55.51 | 466,500 | — | — |
| 2017-09-07 | $54.06 | $54.06 | 214,600 | — | — |
| 2017-09-06 | $54.13 | $54.13 | 317,300 | — | — |
| 2017-09-05 | $54.09 | $54.09 | 317,000 | — | — |
| 2017-09-01 | $53.87 | $53.87 | 767,800 | — | — |
| 2017-08-31 | $54.09 | $54.09 | 259,800 | — | — |
| 2017-08-30 | $53.27 | $53.27 | 412,100 | — | — |
| 2017-08-29 | $53.43 | $53.43 | 269,200 | — | — |
| 2017-08-28 | $52.98 | $52.98 | 332,500 | — | — |
| 2017-08-25 | $51.39 | $51.39 | 248,800 | — | — |
| 2017-08-24 | $50.38 | $50.38 | 123,400 | — | — |
| 2017-08-23 | $50.39 | $50.39 | 154,000 | — | — |
| 2017-08-22 | $50.26 | $50.26 | 249,100 | — | — |
| 2017-08-21 | $49.98 | $49.98 | 220,900 | — | — |
| 2017-08-18 | $50.25 | $50.25 | 285,800 | — | — |
| 2017-08-17 | $50.81 | $50.81 | 336,600 | — | — |
| 2017-08-16 | $51.51 | $51.51 | 240,700 | — | — |
| 2017-08-15 | $51.58 | $51.58 | 443,500 | — | — |
| 2017-08-14 | $53.37 | $53.37 | 1,469,000 | — | — |
| 2017-08-11 | $51.98 | $51.98 | 128,700 | — | — |
| 2017-08-10 | $52.40 | $52.40 | 185,800 | — | — |
| 2017-08-09 | $53.75 | $53.75 | 182,100 | — | — |
| 2017-08-08 | $54.45 | $54.45 | 193,300 | — | — |
| 2017-08-07 | $54.37 | $54.37 | 277,700 | — | — |
| 2017-08-04 | $54.17 | $54.17 | 242,400 | — | — |
| 2017-08-03 | $54.12 | $54.12 | 460,800 | — | — |
| 2017-08-02 | $53.38 | $53.38 | 600,000 | — | — |
| 2017-08-01 | $57.60 | $57.60 | 302,600 | — | — |
| 2017-07-31 | $56.80 | $56.80 | 237,400 | — | — |
| 2017-07-28 | $56.99 | $56.99 | 114,100 | — | — |
| 2017-07-27 | $57.28 | $57.28 | 332,400 | — | — |
| 2017-07-26 | $57.63 | $57.63 | 331,100 | — | — |
| 2017-07-25 | $57.75 | $57.75 | 415,900 | — | — |
| 2017-07-24 | $56.28 | $56.28 | 130,500 | — | — |
| 2017-07-21 | $56.38 | $56.38 | 130,400 | — | — |
| 2017-07-20 | $56.44 | $56.44 | 141,000 | — | — |
| 2017-07-19 | $56.50 | $56.50 | 163,800 | — | — |
| 2017-07-18 | $55.90 | $55.90 | 169,800 | — | — |
| 2017-07-17 | $55.67 | $55.67 | 249,300 | — | — |
| 2017-07-14 | $55.44 | $55.44 | 122,800 | — | — |
| 2017-07-13 | $55.71 | $55.71 | 113,400 | — | — |
| 2017-07-12 | $55.26 | $55.26 | 179,300 | — | — |
| 2017-07-11 | $55.14 | $55.14 | 167,300 | — | — |
| 2017-07-10 | $54.57 | $54.57 | 537,200 | — | — |
| 2017-07-07 | $54.68 | $54.68 | 92,900 | — | — |
| 2017-07-06 | $54.43 | $54.43 | 148,400 | — | — |
| 2017-07-05 | $55.37 | $55.37 | 176,700 | — | — |
| 2017-07-03 | $56.11 | $56.11 | 100,700 | — | — |
| 2017-06-30 | $55.83 | $55.83 | 421,300 | — | — |
| 2017-06-29 | $54.54 | $54.54 | 430,900 | — | — |
| 2017-06-28 | $54.70 | $54.70 | 160,800 | — | — |
| 2017-06-27 | $54.72 | $54.72 | 203,000 | — | — |
| 2017-06-26 | $54.71 | $54.71 | 251,900 | — | — |
| 2017-06-23 | $53.39 | $53.39 | 999,800 | — | — |
| 2017-06-22 | $53.99 | $53.99 | 346,800 | — | — |
| 2017-06-21 | $54.27 | $54.27 | 210,900 | — | — |
| 2017-06-20 | $55.54 | $55.54 | 310,600 | — | — |
| 2017-06-19 | $57.22 | $57.22 | 212,500 | — | — |
| 2017-06-16 | $56.63 | $56.63 | 431,900 | — | — |
| 2017-06-15 | $56.87 | $56.87 | 241,200 | — | — |
| 2017-06-14 | $58.12 | $58.12 | 242,000 | — | — |
| 2017-06-13 | $59.04 | $59.04 | 269,700 | — | — |
| 2017-06-12 | $59.25 | $59.25 | 171,600 | — | — |
| 2017-06-09 | $59.16 | $59.16 | 383,100 | — | — |
| 2017-06-08 | $58.43 | $58.43 | 234,600 | — | — |
| 2017-06-07 | $58.36 | $58.36 | 215,600 | — | — |
| 2017-06-06 | $58.69 | $58.69 | 223,200 | — | — |
| 2017-06-05 | $58.41 | $58.41 | 150,800 | — | — |
| 2017-06-02 | $59.33 | $59.33 | 346,000 | — | — |
| 2017-06-01 | $59.25 | $59.25 | 365,700 | — | — |
| 2017-05-31 | $58.41 | $58.41 | 288,400 | — | — |
| 2017-05-30 | $58.06 | $58.06 | 433,500 | — | — |
| 2017-05-26 | $57.91 | $57.91 | 120,200 | — | — |
| 2017-05-25 | $58.45 | $58.45 | 256,000 | — | — |
| 2017-05-24 | $58.18 | $58.18 | 133,200 | — | — |
| 2017-05-23 | $58.16 | $58.16 | 163,600 | — | — |
| 2017-05-22 | $58.40 | $58.40 | 183,100 | — | — |
| 2017-05-19 | $57.37 | $57.37 | 236,100 | — | — |
| 2017-05-18 | $56.77 | $56.77 | 142,000 | — | — |
| 2017-05-17 | $56.85 | $56.85 | 200,200 | — | — |
| 2017-05-16 | $57.66 | $57.66 | 226,300 | — | — |
| 2017-05-15 | $58.35 | $58.35 | 184,500 | — | — |
| 2017-05-12 | $58.37 | $58.37 | 278,700 | — | — |
| 2017-05-11 | $59.28 | $59.28 | 182,300 | — | — |
| 2017-05-10 | $59.71 | $59.71 | 252,100 | — | — |
| 2017-05-09 | $59.54 | $59.54 | 570,500 | — | — |
| 2017-05-08 | $60.05 | $60.05 | 304,500 | — | — |
| 2017-05-05 | $61.33 | $61.33 | 360,100 | — | — |
| 2017-05-04 | $59.78 | $59.78 | 330,500 | — | — |
| 2017-05-03 | $58.37 | $58.37 | 429,800 | — | — |
| 2017-05-02 | $58.61 | $58.61 | 336,800 | — | — |
| 2017-05-01 | $58.32 | $58.32 | 245,900 | — | — |
| 2017-04-28 | $58.11 | $58.11 | 263,600 | — | — |
| 2017-04-27 | $58.64 | $58.64 | 173,100 | — | — |
| 2017-04-26 | $59.00 | $59.00 | 303,500 | — | — |
| 2017-04-25 | $59.12 | $59.12 | 194,700 | — | — |
| 2017-04-24 | $58.43 | $58.43 | 257,100 | — | — |
| 2017-04-21 | $57.13 | $57.13 | 306,500 | — | — |
| 2017-04-20 | $57.23 | $57.23 | 334,000 | — | — |
| 2017-04-19 | $57.96 | $57.96 | 271,700 | — | — |
| 2017-04-18 | $57.60 | $57.60 | 245,900 | — | — |
| 2017-04-17 | $57.49 | $57.49 | 322,600 | — | — |
| 2017-04-13 | $55.66 | $55.66 | 212,300 | — | — |
| 2017-04-12 | $56.48 | $56.48 | 237,200 | — | — |
| 2017-04-11 | $57.09 | $57.09 | 285,700 | — | — |
| 2017-04-10 | $56.98 | $56.98 | 230,400 | — | — |
| 2017-04-07 | $56.56 | $56.56 | 283,400 | — | — |
| 2017-04-06 | $56.62 | $56.62 | 500,800 | — | — |
| 2017-04-05 | $55.32 | $55.32 | 754,100 | — | — |
| 2017-04-04 | $54.54 | $54.54 | 309,700 | — | — |
| 2017-04-03 | $54.44 | $54.44 | 314,600 | — | — |
| 2017-03-31 | $55.62 | $55.62 | 296,400 | — | — |
| 2017-03-30 | $55.05 | $55.05 | 183,700 | — | — |
| 2017-03-29 | $54.84 | $54.84 | 162,400 | — | — |
| 2017-03-28 | $54.23 | $54.23 | 375,700 | — | — |
| 2017-03-27 | $53.78 | $53.78 | 385,300 | — | — |
| 2017-03-24 | $54.39 | $54.39 | 209,900 | — | — |
| 2017-03-23 | $55.14 | $55.14 | 194,200 | — | — |
| 2017-03-22 | $54.93 | $54.93 | 247,900 | — | — |
| 2017-03-21 | $55.26 | $55.26 | 514,600 | — | — |
| 2017-03-20 | $56.72 | $56.72 | 355,400 | — | — |
| 2017-03-17 | $57.48 | $57.48 | 417,200 | — | — |
| 2017-03-16 | $57.30 | $57.30 | 377,500 | — | — |
| 2017-03-15 | $55.74 | $55.74 | 476,100 | — | — |
| 2017-03-14 | $55.42 | $55.42 | 239,100 | — | — |
| 2017-03-13 | $55.84 | $55.84 | 299,700 | — | — |
| 2017-03-10 | $55.81 | $55.81 | 314,300 | — | — |
| 2017-03-09 | $55.60 | $55.60 | 309,400 | — | — |
| 2017-03-08 | $56.21 | $56.21 | 394,200 | — | — |
| 2017-03-07 | $56.55 | $56.55 | 375,100 | — | — |
| 2017-03-06 | $57.06 | $57.06 | 423,300 | — | — |
| 2017-03-03 | $57.10 | $57.10 | 345,600 | — | — |
| 2017-03-02 | $57.26 | $57.26 | 328,500 | — | — |
| 2017-03-01 | $58.33 | $58.33 | 361,200 | — | — |
| 2017-02-28 | $57.96 | $57.96 | 709,400 | — | — |
| 2017-02-27 | $57.65 | $57.65 | 666,900 | — | — |
| 2017-02-24 | $57.22 | $57.22 | 428,000 | — | — |
| 2017-02-23 | $57.01 | $57.01 | 538,800 | — | — |
| 2017-02-22 | $56.35 | $56.35 | 974,300 | — | — |
| 2017-02-21 | $56.53 | $56.53 | 390,400 | — | — |
| 2017-02-17 | $55.41 | $55.41 | 402,000 | — | — |
| 2017-02-16 | $54.80 | $54.80 | 347,100 | — | — |
| 2017-02-15 | $55.23 | $55.23 | 213,000 | — | — |
| 2017-02-14 | $55.38 | $55.38 | 224,400 | — | — |
| 2017-02-13 | $55.37 | $55.37 | 282,300 | — | — |
| 2017-02-10 | $54.87 | $54.87 | 293,900 | — | — |
| 2017-02-09 | $54.34 | $54.34 | 334,400 | — | — |
| 2017-02-08 | $54.18 | $54.18 | 453,200 | — | — |
| 2017-02-07 | $54.19 | $54.19 | 214,300 | — | — |
| 2017-02-06 | $54.43 | $54.43 | 236,400 | — | — |
| 2017-02-03 | $55.17 | $55.17 | 237,400 | — | — |
| 2017-02-02 | $54.61 | $54.61 | 388,400 | — | — |
| 2017-02-01 | $54.44 | $54.44 | 555,700 | — | — |
| 2017-01-31 | $55.50 | $55.50 | 1,290,400 | — | — |
| 2017-01-30 | $53.01 | $53.01 | 641,400 | — | — |
| 2017-01-27 | $53.86 | $53.86 | 231,500 | — | — |
| 2017-01-26 | $53.94 | $53.94 | 326,000 | — | — |
| 2017-01-25 | $54.04 | $54.04 | 496,400 | — | — |
| 2017-01-24 | $53.80 | $53.80 | 559,400 | — | — |
| 2017-01-23 | $53.23 | $53.23 | 283,200 | — | — |
| 2017-01-20 | $53.59 | $53.59 | 196,700 | — | — |
| 2017-01-19 | $53.51 | $53.51 | 238,100 | — | — |
| 2017-01-18 | $53.88 | $53.88 | 338,600 | — | — |
| 2017-01-17 | $54.04 | $54.04 | 257,100 | — | — |
| 2017-01-13 | $54.15 | $54.15 | 278,000 | — | — |
| 2017-01-12 | $53.89 | $53.89 | 297,300 | — | — |
| 2017-01-11 | $54.50 | $54.50 | 382,800 | — | — |
| 2017-01-10 | $53.92 | $53.92 | 536,200 | — | — |
| 2017-01-09 | $56.14 | $56.14 | 516,200 | — | — |
| 2017-01-06 | $56.40 | $56.40 | 338,200 | — | — |
| 2017-01-05 | $56.20 | $56.20 | 516,200 | — | — |
| 2017-01-04 | $56.70 | $56.70 | 546,700 | — | — |
| 2017-01-03 | $55.75 | $55.75 | 373,800 | — | — |