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
- 1987-07-23 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 | $50.97 | $56.95 | 123,500 | — | — |
| 2017-12-28 | $51.46 | $57.50 | 78,900 | — | — |
| 2017-12-27 | $50.72 | $56.67 | 90,600 | — | — |
| 2017-12-26 | $50.82 | $56.79 | 58,300 | — | — |
| 2017-12-22 | $50.98 | $56.96 | 63,300 | — | — |
| 2017-12-21 | $51.17 | $57.18 | 121,000 | — | — |
| 2017-12-20 | $49.30 | $55.09 | 102,200 | — | — |
| 2017-12-19 | $49.78 | $55.62 | 116,800 | — | — |
| 2017-12-18 | $50.48 | $56.41 | 156,500 | — | — |
| 2017-12-15 | $50.50 | $56.43 | 570,400 | — | — |
| 2017-12-14 | $49.97 | $55.84 | 122,300 | — | — |
| 2017-12-13 | $50.91 | $56.66 | 158,700 | — | — |
| 2017-12-12 | $50.39 | $56.08 | 240,500 | — | — |
| 2017-12-11 | $50.80 | $56.54 | 127,000 | — | — |
| 2017-12-08 | $51.45 | $57.26 | 107,800 | — | — |
| 2017-12-07 | $52.26 | $58.16 | 60,200 | — | — |
| 2017-12-06 | $51.83 | $57.69 | 112,000 | — | — |
| 2017-12-05 | $52.06 | $57.94 | 154,000 | — | — |
| 2017-12-04 | $52.44 | $58.37 | 119,700 | — | — |
| 2017-12-01 | $52.74 | $58.70 | 176,500 | — | — |
| 2017-11-30 | $53.50 | $59.55 | 112,400 | — | — |
| 2017-11-29 | $53.50 | $59.55 | 135,000 | — | — |
| 2017-11-28 | $54.02 | $60.12 | 134,600 | — | — |
| 2017-11-27 | $53.25 | $59.27 | 79,700 | — | — |
| 2017-11-24 | $53.57 | $59.62 | 28,700 | — | — |
| 2017-11-22 | $53.18 | $59.19 | 62,700 | — | — |
| 2017-11-21 | $53.25 | $59.27 | 186,400 | — | — |
| 2017-11-20 | $52.46 | $58.39 | 50,800 | — | — |
| 2017-11-17 | $52.13 | $58.02 | 122,400 | — | — |
| 2017-11-16 | $51.92 | $57.79 | 89,300 | — | — |
| 2017-11-15 | $50.33 | $56.02 | 103,000 | — | — |
| 2017-11-14 | $50.89 | $56.64 | 60,300 | — | — |
| 2017-11-13 | $50.24 | $55.92 | 56,900 | — | — |
| 2017-11-10 | $49.79 | $55.42 | 115,400 | — | — |
| 2017-11-09 | $51.16 | $56.94 | 76,000 | — | — |
| 2017-11-08 | $50.98 | $56.74 | 98,500 | — | — |
| 2017-11-07 | $50.96 | $56.72 | 138,000 | — | — |
| 2017-11-06 | $51.94 | $57.81 | 70,300 | — | — |
| 2017-11-03 | $53.37 | $59.40 | 118,200 | — | — |
| 2017-11-02 | $53.21 | $59.22 | 118,300 | — | — |
| 2017-11-01 | $52.36 | $58.28 | 66,600 | — | — |
| 2017-10-31 | $52.22 | $58.12 | 116,400 | — | — |
| 2017-10-30 | $51.69 | $57.53 | 95,800 | — | — |
| 2017-10-27 | $52.70 | $58.65 | 100,700 | — | — |
| 2017-10-26 | $52.89 | $58.87 | 72,300 | — | — |
| 2017-10-25 | $53.15 | $59.16 | 85,100 | — | — |
| 2017-10-24 | $52.89 | $58.87 | 49,600 | — | — |
| 2017-10-23 | $52.91 | $58.89 | 56,400 | — | — |
| 2017-10-20 | $53.29 | $59.31 | 60,600 | — | — |
| 2017-10-19 | $53.43 | $59.47 | 66,200 | — | — |
| 2017-10-18 | $53.00 | $58.99 | 73,200 | — | — |
| 2017-10-17 | $52.39 | $58.31 | 60,400 | — | — |
| 2017-10-16 | $52.49 | $58.42 | 79,700 | — | — |
| 2017-10-13 | $52.11 | $58.00 | 107,900 | — | — |
| 2017-10-12 | $52.46 | $58.39 | 105,100 | — | — |
| 2017-10-11 | $52.18 | $58.08 | 74,100 | — | — |
| 2017-10-10 | $52.33 | $58.24 | 120,700 | — | — |
| 2017-10-09 | $53.00 | $58.99 | 131,100 | — | — |
| 2017-10-06 | $54.24 | $60.37 | 50,100 | — | — |
| 2017-10-05 | $54.21 | $60.34 | 89,600 | — | — |
| 2017-10-04 | $53.62 | $59.68 | 70,900 | — | — |
| 2017-10-03 | $53.28 | $59.30 | 106,600 | — | — |
| 2017-10-02 | $53.70 | $59.77 | 101,300 | — | — |
| 2017-09-29 | $52.47 | $58.40 | 105,800 | — | — |
| 2017-09-28 | $52.52 | $58.45 | 97,700 | — | — |
| 2017-09-27 | $52.36 | $58.28 | 112,400 | — | — |
| 2017-09-26 | $51.25 | $57.04 | 108,100 | — | — |
| 2017-09-25 | $50.80 | $56.54 | 77,200 | — | — |
| 2017-09-22 | $50.74 | $56.47 | 80,300 | — | — |
| 2017-09-21 | $50.25 | $55.93 | 75,600 | — | — |
| 2017-09-20 | $50.76 | $56.50 | 107,500 | — | — |
| 2017-09-19 | $51.53 | $57.35 | 127,900 | — | — |
| 2017-09-18 | $51.94 | $57.81 | 127,600 | — | — |
| 2017-09-15 | $51.83 | $57.69 | 270,200 | — | — |
| 2017-09-14 | $51.82 | $57.68 | 200,400 | — | — |
| 2017-09-13 | $51.10 | $56.65 | 107,200 | — | — |
| 2017-09-12 | $50.52 | $56.01 | 52,700 | — | — |
| 2017-09-11 | $50.16 | $55.61 | 61,100 | — | — |
| 2017-09-08 | $49.56 | $54.94 | 83,400 | — | — |
| 2017-09-07 | $49.53 | $54.91 | 74,700 | — | — |
| 2017-09-06 | $49.34 | $54.70 | 63,600 | — | — |
| 2017-09-05 | $49.38 | $54.74 | 80,500 | — | — |
| 2017-09-01 | $49.92 | $55.34 | 58,800 | — | — |
| 2017-08-31 | $49.60 | $54.99 | 87,000 | — | — |
| 2017-08-30 | $48.51 | $53.78 | 62,500 | — | — |
| 2017-08-29 | $48.95 | $54.27 | 95,900 | — | — |
| 2017-08-28 | $48.55 | $53.82 | 81,700 | — | — |
| 2017-08-25 | $48.56 | $53.84 | 52,300 | — | — |
| 2017-08-24 | $49.19 | $54.53 | 72,600 | — | — |
| 2017-08-23 | $48.38 | $53.64 | 97,900 | — | — |
| 2017-08-22 | $49.67 | $55.07 | 58,200 | — | — |
| 2017-08-21 | $48.54 | $53.81 | 76,700 | — | — |
| 2017-08-18 | $48.60 | $53.88 | 295,500 | — | — |
| 2017-08-17 | $48.97 | $54.29 | 111,500 | — | — |
| 2017-08-16 | $49.64 | $55.03 | 71,200 | — | — |
| 2017-08-15 | $49.95 | $55.38 | 59,200 | — | — |
| 2017-08-14 | $50.14 | $55.59 | 154,400 | — | — |
| 2017-08-11 | $49.29 | $54.64 | 89,900 | — | — |
| 2017-08-10 | $49.41 | $54.78 | 85,300 | — | — |
| 2017-08-09 | $49.64 | $55.03 | 117,800 | — | — |
| 2017-08-08 | $50.00 | $55.43 | 144,600 | — | — |
| 2017-08-07 | $49.62 | $55.01 | 74,900 | — | — |
| 2017-08-04 | $49.37 | $54.73 | 159,100 | — | — |
| 2017-08-03 | $48.73 | $54.02 | 108,100 | — | — |
| 2017-08-02 | $48.95 | $54.27 | 213,100 | — | — |
| 2017-08-01 | $51.31 | $56.88 | 108,700 | — | — |
| 2017-07-31 | $51.32 | $56.90 | 155,900 | — | — |
| 2017-07-28 | $51.16 | $56.72 | 218,000 | — | — |
| 2017-07-27 | $49.97 | $55.40 | 248,000 | — | — |
| 2017-07-26 | $49.98 | $55.41 | 108,200 | — | — |
| 2017-07-25 | $50.65 | $56.15 | 101,900 | — | — |
| 2017-07-24 | $49.87 | $55.29 | 89,100 | — | — |
| 2017-07-21 | $50.11 | $55.55 | 159,900 | — | — |
| 2017-07-20 | $50.47 | $55.95 | 87,700 | — | — |
| 2017-07-19 | $51.09 | $56.64 | 75,400 | — | — |
| 2017-07-18 | $50.75 | $56.26 | 61,800 | — | — |
| 2017-07-17 | $50.85 | $56.37 | 75,900 | — | — |
| 2017-07-14 | $50.75 | $56.26 | 125,700 | — | — |
| 2017-07-13 | $50.67 | $56.17 | 94,900 | — | — |
| 2017-07-12 | $51.09 | $56.64 | 90,000 | — | — |
| 2017-07-11 | $50.40 | $55.88 | 151,600 | — | — |
| 2017-07-10 | $50.15 | $55.60 | 102,600 | — | — |
| 2017-07-07 | $51.02 | $56.56 | 73,400 | — | — |
| 2017-07-06 | $50.43 | $55.91 | 115,900 | — | — |
| 2017-07-05 | $50.18 | $55.63 | 116,700 | — | — |
| 2017-07-03 | $50.77 | $56.29 | 31,200 | — | — |
| 2017-06-30 | $50.94 | $56.47 | 166,200 | — | — |
| 2017-06-29 | $50.95 | $56.49 | 189,000 | — | — |
| 2017-06-28 | $49.87 | $55.29 | 220,100 | — | — |
| 2017-06-27 | $50.18 | $55.63 | 130,800 | — | — |
| 2017-06-26 | $51.18 | $56.74 | 79,700 | — | — |
| 2017-06-23 | $51.42 | $57.01 | 136,700 | — | — |
| 2017-06-22 | $51.56 | $57.16 | 65,000 | — | — |
| 2017-06-21 | $50.89 | $56.42 | 89,800 | — | — |
| 2017-06-20 | $50.79 | $56.31 | 64,100 | — | — |
| 2017-06-19 | $51.72 | $57.34 | 96,400 | — | — |
| 2017-06-16 | $50.92 | $56.45 | 209,400 | — | — |
| 2017-06-15 | $51.01 | $56.55 | 101,500 | — | — |
| 2017-06-14 | $51.60 | $57.21 | 81,700 | — | — |
| 2017-06-13 | $52.49 | $58.19 | 102,800 | — | — |
| 2017-06-12 | $52.46 | $57.94 | 110,700 | — | — |
| 2017-06-09 | $52.06 | $57.50 | 103,300 | — | — |
| 2017-06-08 | $52.09 | $57.53 | 131,300 | — | — |
| 2017-06-07 | $51.85 | $57.26 | 102,100 | — | — |
| 2017-06-06 | $51.39 | $56.76 | 77,700 | — | — |
| 2017-06-05 | $51.53 | $56.91 | 112,400 | — | — |
| 2017-06-02 | $52.26 | $57.72 | 100,200 | — | — |
| 2017-06-01 | $51.90 | $57.32 | 73,200 | — | — |
| 2017-05-31 | $50.77 | $56.07 | 78,900 | — | — |
| 2017-05-30 | $50.46 | $55.73 | 51,000 | — | — |
| 2017-05-26 | $50.79 | $56.09 | 65,100 | — | — |
| 2017-05-25 | $50.55 | $55.83 | 46,000 | — | — |
| 2017-05-24 | $49.96 | $55.18 | 110,400 | — | — |
| 2017-05-23 | $49.81 | $55.01 | 114,600 | — | — |
| 2017-05-22 | $49.94 | $55.15 | 99,400 | — | — |
| 2017-05-19 | $49.72 | $54.91 | 135,400 | — | — |
| 2017-05-18 | $49.72 | $54.91 | 91,000 | — | — |
| 2017-05-17 | $50.19 | $55.43 | 128,300 | — | — |
| 2017-05-16 | $51.12 | $56.46 | 78,100 | — | — |
| 2017-05-15 | $50.94 | $56.26 | 77,400 | — | — |
| 2017-05-12 | $51.05 | $56.38 | 152,300 | — | — |
| 2017-05-11 | $50.49 | $55.76 | 202,000 | — | — |
| 2017-05-10 | $50.99 | $56.31 | 126,700 | — | — |
| 2017-05-09 | $50.57 | $55.85 | 112,500 | — | — |
| 2017-05-08 | $50.19 | $55.43 | 83,100 | — | — |
| 2017-05-05 | $50.44 | $55.71 | 120,500 | — | — |
| 2017-05-04 | $51.04 | $56.37 | 242,400 | — | — |
| 2017-05-03 | $50.57 | $55.85 | 144,200 | — | — |
| 2017-05-02 | $50.79 | $56.09 | 217,700 | — | — |
| 2017-05-01 | $50.46 | $55.73 | 267,500 | — | — |
| 2017-04-28 | $49.16 | $54.29 | 183,500 | — | — |
| 2017-04-27 | $49.17 | $54.30 | 489,500 | — | — |
| 2017-04-26 | $48.13 | $53.16 | 230,900 | — | — |
| 2017-04-25 | $47.20 | $52.13 | 208,100 | — | — |
| 2017-04-24 | $47.49 | $52.45 | 182,900 | — | — |
| 2017-04-21 | $47.34 | $52.28 | 181,600 | — | — |
| 2017-04-20 | $47.28 | $52.22 | 99,500 | — | — |
| 2017-04-19 | $46.25 | $51.08 | 179,500 | — | — |
| 2017-04-18 | $46.05 | $50.86 | 90,200 | — | — |
| 2017-04-17 | $46.11 | $50.92 | 90,300 | — | — |
| 2017-04-13 | $45.21 | $49.93 | 127,700 | — | — |
| 2017-04-12 | $45.21 | $49.93 | 131,800 | — | — |
| 2017-04-11 | $45.45 | $50.20 | 93,900 | — | — |
| 2017-04-10 | $44.98 | $49.68 | 138,300 | — | — |
| 2017-04-07 | $44.99 | $49.69 | 203,800 | — | — |
| 2017-04-06 | $44.39 | $49.02 | 130,900 | — | — |
| 2017-04-05 | $43.79 | $48.36 | 158,400 | — | — |
| 2017-04-04 | $43.61 | $48.16 | 149,100 | — | — |
| 2017-04-03 | $43.50 | $48.04 | 185,000 | — | — |
| 2017-03-31 | $44.41 | $49.05 | 196,600 | — | — |
| 2017-03-30 | $43.65 | $48.21 | 134,600 | — | — |
| 2017-03-29 | $43.37 | $47.90 | 136,800 | — | — |
| 2017-03-28 | $42.87 | $47.35 | 108,300 | — | — |
| 2017-03-27 | $42.83 | $47.30 | 65,300 | — | — |
| 2017-03-24 | $42.65 | $47.10 | 100,300 | — | — |
| 2017-03-23 | $42.99 | $47.48 | 88,700 | — | — |
| 2017-03-22 | $42.16 | $46.56 | 93,900 | — | — |
| 2017-03-21 | $42.64 | $47.09 | 131,100 | — | — |
| 2017-03-20 | $42.55 | $46.99 | 82,400 | — | — |
| 2017-03-17 | $42.94 | $47.42 | 224,000 | — | — |
| 2017-03-16 | $42.43 | $46.86 | 115,600 | — | — |
| 2017-03-15 | $42.45 | $46.88 | 210,800 | — | — |
| 2017-03-14 | $41.42 | $45.74 | 140,500 | — | — |
| 2017-03-13 | $40.97 | $45.25 | 244,100 | — | — |
| 2017-03-10 | $40.23 | $44.21 | 172,500 | — | — |
| 2017-03-09 | $40.11 | $44.08 | 204,000 | — | — |
| 2017-03-08 | $40.58 | $44.59 | 203,500 | — | — |
| 2017-03-07 | $40.68 | $44.70 | 111,700 | — | — |
| 2017-03-06 | $40.86 | $44.90 | 223,400 | — | — |
| 2017-03-03 | $41.54 | $45.65 | 113,200 | — | — |
| 2017-03-02 | $41.88 | $46.02 | 129,300 | — | — |
| 2017-03-01 | $41.93 | $46.08 | 217,600 | — | — |
| 2017-02-28 | $41.62 | $45.74 | 156,900 | — | — |
| 2017-02-27 | $42.46 | $46.66 | 131,700 | — | — |
| 2017-02-24 | $42.66 | $46.88 | 126,200 | — | — |
| 2017-02-23 | $41.71 | $45.84 | 388,900 | — | — |
| 2017-02-22 | $42.03 | $46.19 | 207,100 | — | — |
| 2017-02-21 | $43.04 | $47.30 | 184,700 | — | — |
| 2017-02-17 | $43.50 | $47.80 | 183,800 | — | — |
| 2017-02-16 | $43.39 | $47.68 | 471,500 | — | — |
| 2017-02-15 | $43.27 | $47.55 | 121,600 | — | — |
| 2017-02-14 | $43.47 | $47.77 | 189,500 | — | — |
| 2017-02-13 | $43.79 | $48.12 | 92,500 | — | — |
| 2017-02-10 | $43.66 | $47.98 | 56,600 | — | — |
| 2017-02-09 | $43.24 | $47.52 | 182,300 | — | — |
| 2017-02-08 | $42.81 | $47.04 | 113,000 | — | — |
| 2017-02-07 | $43.08 | $47.34 | 146,500 | — | — |
| 2017-02-06 | $42.79 | $47.02 | 126,300 | — | — |
| 2017-02-03 | $42.81 | $47.04 | 320,400 | — | — |
| 2017-02-02 | $41.51 | $45.62 | 538,400 | — | — |
| 2017-02-01 | $44.27 | $48.65 | 252,500 | — | — |
| 2017-01-31 | $44.59 | $49.00 | 164,500 | — | — |
| 2017-01-30 | $43.50 | $47.80 | 163,900 | — | — |
| 2017-01-27 | $43.42 | $47.72 | 132,500 | — | — |
| 2017-01-26 | $42.78 | $47.01 | 100,800 | — | — |
| 2017-01-25 | $43.86 | $48.20 | 74,300 | — | — |
| 2017-01-24 | $43.15 | $47.42 | 113,400 | — | — |
| 2017-01-23 | $42.82 | $47.06 | 117,600 | — | — |
| 2017-01-20 | $43.46 | $47.76 | 140,800 | — | — |
| 2017-01-19 | $43.63 | $47.95 | 70,700 | — | — |
| 2017-01-18 | $43.93 | $48.28 | 87,800 | — | — |
| 2017-01-17 | $44.44 | $48.84 | 61,800 | — | — |
| 2017-01-13 | $44.85 | $49.29 | 92,300 | — | — |
| 2017-01-12 | $44.57 | $48.98 | 121,000 | — | — |
| 2017-01-11 | $45.53 | $50.03 | 141,800 | — | — |
| 2017-01-10 | $45.55 | $50.06 | 85,600 | — | — |
| 2017-01-09 | $44.73 | $49.15 | 158,800 | — | — |
| 2017-01-06 | $44.88 | $49.32 | 298,900 | — | — |
| 2017-01-05 | $44.59 | $49.00 | 81,800 | — | — |
| 2017-01-04 | $45.30 | $49.78 | 146,800 | — | — |
| 2017-01-03 | $44.19 | $48.56 | 77,100 | — | — |