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 | $53.00 | $212.40 | 126,900 | — | — |
| 2017-12-28 | $52.80 | $211.60 | 94,700 | — | — |
| 2017-12-27 | $52.72 | $211.28 | 140,700 | — | — |
| 2017-12-26 | $53.00 | $212.40 | 112,300 | — | — |
| 2017-12-22 | $52.90 | $212.00 | 89,200 | — | — |
| 2017-12-21 | $52.56 | $210.63 | 156,300 | — | — |
| 2017-12-20 | $52.00 | $208.39 | 128,600 | — | — |
| 2017-12-19 | $51.28 | $205.50 | 116,700 | — | — |
| 2017-12-18 | $51.85 | $207.79 | 166,300 | — | — |
| 2017-12-15 | $51.80 | $207.59 | 149,400 | — | — |
| 2017-12-14 | $51.86 | $207.83 | 82,700 | — | — |
| 2017-12-13 | $52.15 | $208.99 | 92,600 | — | — |
| 2017-12-12 | $52.30 | $209.59 | 86,100 | — | — |
| 2017-12-11 | $52.77 | $211.48 | 67,800 | — | — |
| 2017-12-08 | $52.93 | $212.12 | 58,800 | — | — |
| 2017-12-07 | $53.44 | $214.16 | 50,400 | — | — |
| 2017-12-06 | $52.35 | $209.79 | 61,100 | — | — |
| 2017-12-05 | $52.98 | $212.32 | 46,200 | — | — |
| 2017-12-04 | $52.55 | $210.59 | 101,100 | — | — |
| 2017-12-01 | $52.89 | $211.96 | 72,900 | — | — |
| 2017-11-30 | $53.23 | $213.32 | 67,300 | — | — |
| 2017-11-29 | $53.57 | $214.68 | 77,700 | — | — |
| 2017-11-28 | $53.28 | $213.52 | 77,400 | — | — |
| 2017-11-27 | $53.00 | $212.40 | 42,100 | — | — |
| 2017-11-24 | $53.50 | $214.40 | 18,500 | — | — |
| 2017-11-22 | $53.63 | $214.92 | 86,200 | — | — |
| 2017-11-21 | $52.56 | $210.63 | 82,100 | — | — |
| 2017-11-20 | $51.92 | $208.07 | 139,600 | — | — |
| 2017-11-17 | $52.86 | $211.84 | 70,000 | — | — |
| 2017-11-16 | $52.67 | $211.07 | 96,400 | — | — |
| 2017-11-15 | $53.34 | $213.76 | 82,900 | — | — |
| 2017-11-14 | $52.87 | $211.88 | 158,000 | — | — |
| 2017-11-13 | $53.73 | $215.32 | 187,500 | — | — |
| 2017-11-10 | $55.69 | $223.18 | 109,900 | — | — |
| 2017-11-09 | $57.94 | $226.18 | 130,400 | — | — |
| 2017-11-08 | $58.12 | $226.89 | 244,500 | — | — |
| 2017-11-07 | $58.50 | $228.37 | 67,300 | — | — |
| 2017-11-06 | $59.20 | $231.10 | 227,700 | — | — |
| 2017-11-03 | $58.00 | $226.42 | 139,700 | — | — |
| 2017-11-02 | $55.75 | $217.63 | 111,600 | — | — |
| 2017-11-01 | $55.94 | $218.38 | 83,200 | — | — |
| 2017-10-31 | $55.19 | $215.45 | 50,000 | — | — |
| 2017-10-30 | $55.13 | $215.21 | 49,400 | — | — |
| 2017-10-27 | $54.91 | $214.35 | 96,900 | — | — |
| 2017-10-26 | $54.87 | $214.20 | 96,800 | — | — |
| 2017-10-25 | $55.88 | $218.14 | 109,800 | — | — |
| 2017-10-24 | $56.97 | $222.40 | 58,300 | — | — |
| 2017-10-23 | $56.68 | $221.26 | 61,900 | — | — |
| 2017-10-20 | $57.49 | $224.43 | 95,100 | — | — |
| 2017-10-19 | $56.03 | $218.73 | 31,600 | — | — |
| 2017-10-18 | $56.03 | $218.73 | 49,900 | — | — |
| 2017-10-17 | $55.85 | $218.02 | 54,100 | — | — |
| 2017-10-16 | $55.90 | $218.22 | 52,300 | — | — |
| 2017-10-13 | $55.45 | $216.46 | 38,000 | — | — |
| 2017-10-12 | $55.19 | $215.45 | 39,200 | — | — |
| 2017-10-11 | $55.40 | $216.27 | 55,800 | — | — |
| 2017-10-10 | $55.57 | $216.93 | 39,800 | — | — |
| 2017-10-09 | $55.91 | $218.26 | 51,100 | — | — |
| 2017-10-06 | $55.90 | $218.22 | 40,400 | — | — |
| 2017-10-05 | $55.72 | $217.52 | 57,300 | — | — |
| 2017-10-04 | $55.18 | $215.41 | 48,300 | — | — |
| 2017-10-03 | $54.87 | $214.20 | 66,600 | — | — |
| 2017-10-02 | $54.49 | $212.72 | 74,300 | — | — |
| 2017-09-29 | $54.86 | $214.16 | 76,700 | — | — |
| 2017-09-28 | $55.14 | $215.25 | 163,700 | — | — |
| 2017-09-27 | $54.61 | $213.18 | 64,700 | — | — |
| 2017-09-26 | $54.60 | $213.14 | 42,900 | — | — |
| 2017-09-25 | $54.62 | $213.22 | 46,900 | — | — |
| 2017-09-22 | $54.72 | $213.61 | 62,000 | — | — |
| 2017-09-21 | $54.18 | $211.51 | 51,300 | — | — |
| 2017-09-20 | $53.94 | $210.57 | 65,600 | — | — |
| 2017-09-19 | $54.13 | $211.31 | 40,200 | — | — |
| 2017-09-18 | $54.27 | $211.86 | 58,300 | — | — |
| 2017-09-15 | $54.40 | $212.36 | 71,300 | — | — |
| 2017-09-14 | $53.69 | $209.59 | 59,100 | — | — |
| 2017-09-13 | $53.95 | $210.61 | 74,800 | — | — |
| 2017-09-12 | $53.00 | $206.90 | 42,200 | — | — |
| 2017-09-11 | $53.18 | $207.60 | 65,800 | — | — |
| 2017-09-08 | $52.95 | $206.70 | 37,300 | — | — |
| 2017-09-07 | $52.34 | $204.32 | 50,700 | — | — |
| 2017-09-06 | $53.18 | $207.60 | 73,200 | — | — |
| 2017-09-05 | $52.07 | $203.27 | 58,100 | — | — |
| 2017-09-01 | $52.22 | $203.85 | 110,300 | — | — |
| 2017-08-31 | $51.18 | $199.79 | 38,500 | — | — |
| 2017-08-30 | $51.22 | $199.95 | 57,200 | — | — |
| 2017-08-29 | $51.01 | $199.13 | 48,900 | — | — |
| 2017-08-28 | $51.14 | $199.64 | 66,700 | — | — |
| 2017-08-25 | $51.49 | $201.00 | 48,300 | — | — |
| 2017-08-24 | $50.69 | $197.88 | 50,000 | — | — |
| 2017-08-23 | $50.60 | $197.53 | 31,200 | — | — |
| 2017-08-22 | $50.09 | $195.54 | 67,700 | — | — |
| 2017-08-21 | $49.71 | $194.06 | 109,800 | — | — |
| 2017-08-18 | $50.00 | $195.19 | 81,800 | — | — |
| 2017-08-17 | $50.20 | $195.97 | 94,700 | — | — |
| 2017-08-16 | $50.87 | $198.58 | 93,300 | — | — |
| 2017-08-15 | $51.86 | $202.45 | 63,100 | — | — |
| 2017-08-14 | $52.21 | $203.81 | 72,200 | — | — |
| 2017-08-11 | $53.10 | $207.29 | 78,800 | — | — |
| 2017-08-10 | $54.17 | $211.47 | 173,300 | — | — |
| 2017-08-09 | $55.60 | $211.19 | 198,400 | — | — |
| 2017-08-08 | $55.80 | $211.95 | 307,100 | — | — |
| 2017-08-07 | $53.81 | $204.39 | 123,700 | — | — |
| 2017-08-04 | $53.16 | $201.92 | 74,400 | — | — |
| 2017-08-03 | $51.96 | $197.37 | 58,800 | — | — |
| 2017-08-02 | $51.65 | $196.19 | 124,000 | — | — |
| 2017-08-01 | $52.90 | $200.94 | 50,600 | — | — |
| 2017-07-31 | $53.35 | $202.65 | 66,600 | — | — |
| 2017-07-28 | $52.04 | $197.67 | 130,500 | — | — |
| 2017-07-27 | $53.12 | $201.77 | 80,000 | — | — |
| 2017-07-26 | $53.90 | $204.74 | 44,300 | — | — |
| 2017-07-25 | $53.34 | $202.61 | 50,900 | — | — |
| 2017-07-24 | $52.90 | $200.94 | 61,200 | — | — |
| 2017-07-21 | $53.25 | $202.27 | 45,000 | — | — |
| 2017-07-20 | $53.00 | $201.32 | 57,900 | — | — |
| 2017-07-19 | $52.41 | $199.08 | 40,200 | — | — |
| 2017-07-18 | $52.15 | $198.09 | 42,000 | — | — |
| 2017-07-17 | $52.24 | $198.43 | 39,200 | — | — |
| 2017-07-14 | $52.03 | $197.63 | 46,800 | — | — |
| 2017-07-13 | $51.90 | $197.14 | 38,800 | — | — |
| 2017-07-12 | $51.28 | $194.78 | 52,400 | — | — |
| 2017-07-11 | $51.16 | $194.33 | 38,000 | — | — |
| 2017-07-10 | $51.19 | $194.44 | 41,200 | — | — |
| 2017-07-07 | $51.38 | $195.16 | 26,100 | — | — |
| 2017-07-06 | $50.78 | $192.88 | 37,800 | — | — |
| 2017-07-05 | $50.84 | $193.11 | 49,100 | — | — |
| 2017-07-03 | $51.00 | $193.72 | 22,100 | — | — |
| 2017-06-30 | $51.66 | $196.23 | 60,400 | — | — |
| 2017-06-29 | $51.08 | $194.02 | 68,800 | — | — |
| 2017-06-28 | $51.10 | $194.10 | 110,400 | — | — |
| 2017-06-27 | $50.40 | $191.44 | 74,400 | — | — |
| 2017-06-26 | $52.06 | $197.75 | 112,100 | — | — |
| 2017-06-23 | $50.74 | $192.73 | 35,000 | — | — |
| 2017-06-22 | $50.26 | $190.91 | 24,700 | — | — |
| 2017-06-21 | $50.38 | $191.37 | 54,900 | — | — |
| 2017-06-20 | $50.31 | $191.10 | 52,300 | — | — |
| 2017-06-19 | $50.55 | $192.01 | 83,600 | — | — |
| 2017-06-16 | $51.50 | $195.62 | 171,200 | — | — |
| 2017-06-15 | $49.90 | $189.54 | 44,200 | — | — |
| 2017-06-14 | $49.70 | $188.78 | 46,300 | — | — |
| 2017-06-13 | $49.41 | $187.68 | 42,200 | — | — |
| 2017-06-12 | $48.96 | $185.97 | 74,700 | — | — |
| 2017-06-09 | $48.86 | $185.59 | 48,400 | — | — |
| 2017-06-08 | $47.92 | $182.02 | 41,400 | — | — |
| 2017-06-07 | $47.81 | $181.60 | 39,500 | — | — |
| 2017-06-06 | $47.85 | $181.76 | 60,200 | — | — |
| 2017-06-05 | $47.86 | $181.79 | 54,800 | — | — |
| 2017-06-02 | $48.46 | $184.07 | 45,000 | — | — |
| 2017-06-01 | $48.49 | $184.19 | 65,500 | — | — |
| 2017-05-31 | $47.70 | $181.19 | 85,200 | — | — |
| 2017-05-30 | $48.53 | $184.34 | 91,600 | — | — |
| 2017-05-26 | $48.79 | $185.33 | 77,700 | — | — |
| 2017-05-25 | $48.70 | $184.98 | 110,400 | — | — |
| 2017-05-24 | $49.15 | $186.69 | 50,200 | — | — |
| 2017-05-23 | $49.03 | $186.24 | 79,300 | — | — |
| 2017-05-22 | $49.73 | $188.90 | 59,800 | — | — |
| 2017-05-19 | $49.11 | $186.54 | 87,300 | — | — |
| 2017-05-18 | $49.32 | $187.34 | 118,000 | — | — |
| 2017-05-17 | $48.77 | $185.25 | 159,600 | — | — |
| 2017-05-16 | $50.57 | $192.09 | 71,900 | — | — |
| 2017-05-15 | $51.61 | $196.04 | 133,900 | — | — |
| 2017-05-12 | $49.79 | $189.12 | 117,200 | — | — |
| 2017-05-11 | $49.74 | $188.93 | 140,900 | — | — |
| 2017-05-10 | $51.44 | $189.69 | 176,500 | — | — |
| 2017-05-09 | $50.82 | $187.41 | 363,500 | — | — |
| 2017-05-08 | $53.13 | $195.93 | 145,900 | — | — |
| 2017-05-05 | $52.76 | $194.56 | 117,100 | — | — |
| 2017-05-04 | $52.07 | $192.02 | 121,600 | — | — |
| 2017-05-03 | $52.03 | $191.87 | 165,900 | — | — |
| 2017-05-02 | $53.29 | $196.52 | 107,400 | — | — |
| 2017-05-01 | $53.20 | $196.18 | 82,900 | — | — |
| 2017-04-28 | $52.85 | $194.89 | 175,400 | — | — |
| 2017-04-27 | $52.51 | $193.64 | 185,100 | — | — |
| 2017-04-26 | $50.86 | $187.55 | 125,900 | — | — |
| 2017-04-25 | $49.87 | $183.90 | 67,300 | — | — |
| 2017-04-24 | $49.60 | $182.91 | 88,900 | — | — |
| 2017-04-21 | $49.00 | $180.70 | 78,500 | — | — |
| 2017-04-20 | $49.21 | $181.47 | 169,200 | — | — |
| 2017-04-19 | $47.74 | $176.05 | 75,700 | — | — |
| 2017-04-18 | $48.21 | $177.78 | 83,700 | — | — |
| 2017-04-17 | $48.11 | $177.41 | 99,500 | — | — |
| 2017-04-13 | $48.00 | $177.01 | 108,500 | — | — |
| 2017-04-12 | $48.70 | $179.59 | 87,800 | — | — |
| 2017-04-11 | $48.74 | $179.74 | 207,600 | — | — |
| 2017-04-10 | $49.80 | $183.65 | 127,800 | — | — |
| 2017-04-07 | $49.98 | $184.31 | 57,200 | — | — |
| 2017-04-06 | $49.90 | $184.01 | 103,800 | — | — |
| 2017-04-05 | $50.54 | $186.37 | 76,000 | — | — |
| 2017-04-04 | $50.89 | $187.67 | 113,000 | — | — |
| 2017-04-03 | $51.27 | $189.07 | 50,600 | — | — |
| 2017-03-31 | $51.24 | $188.96 | 78,000 | — | — |
| 2017-03-30 | $50.88 | $187.63 | 50,100 | — | — |
| 2017-03-29 | $51.12 | $188.51 | 38,800 | — | — |
| 2017-03-28 | $50.98 | $188.00 | 50,200 | — | — |
| 2017-03-27 | $50.80 | $187.33 | 94,700 | — | — |
| 2017-03-24 | $51.33 | $189.29 | 43,700 | — | — |
| 2017-03-23 | $51.26 | $189.03 | 60,900 | — | — |
| 2017-03-22 | $51.32 | $189.25 | 79,800 | — | — |
| 2017-03-21 | $51.08 | $188.37 | 122,600 | — | — |
| 2017-03-20 | $52.47 | $193.49 | 90,500 | — | — |
| 2017-03-17 | $52.44 | $193.38 | 63,000 | — | — |
| 2017-03-16 | $52.47 | $193.49 | 68,600 | — | — |
| 2017-03-15 | $52.56 | $193.82 | 83,200 | — | — |
| 2017-03-14 | $51.74 | $190.80 | 91,600 | — | — |
| 2017-03-13 | $52.61 | $194.01 | 86,200 | — | — |
| 2017-03-10 | $52.77 | $194.60 | 119,600 | — | — |
| 2017-03-09 | $53.49 | $197.25 | 172,700 | — | — |
| 2017-03-08 | $54.82 | $196.63 | 196,600 | — | — |
| 2017-03-07 | $54.41 | $195.16 | 138,700 | — | — |
| 2017-03-06 | $54.47 | $195.37 | 160,100 | — | — |
| 2017-03-03 | $54.50 | $195.48 | 115,700 | — | — |
| 2017-03-02 | $53.80 | $192.97 | 312,800 | — | — |
| 2017-03-01 | $55.49 | $199.03 | 203,700 | — | — |
| 2017-02-28 | $56.24 | $201.72 | 177,400 | — | — |
| 2017-02-27 | $55.68 | $199.71 | 108,700 | — | — |
| 2017-02-24 | $54.98 | $197.20 | 100,100 | — | — |
| 2017-02-23 | $54.57 | $195.73 | 145,900 | — | — |
| 2017-02-22 | $55.70 | $199.78 | 345,400 | — | — |
| 2017-02-21 | $54.95 | $197.09 | 271,700 | — | — |
| 2017-02-17 | $55.98 | $200.79 | 161,600 | — | — |
| 2017-02-16 | $56.39 | $202.26 | 122,000 | — | — |
| 2017-02-15 | $57.08 | $204.73 | 79,100 | — | — |
| 2017-02-14 | $56.46 | $202.51 | 61,600 | — | — |
| 2017-02-13 | $56.84 | $203.87 | 161,800 | — | — |
| 2017-02-10 | $57.08 | $204.73 | 87,200 | — | — |
| 2017-02-09 | $58.00 | $208.03 | 62,200 | — | — |
| 2017-02-08 | $57.61 | $206.63 | 118,900 | — | — |
| 2017-02-07 | $57.52 | $206.31 | 101,500 | — | — |
| 2017-02-06 | $57.89 | $207.64 | 188,000 | — | — |
| 2017-02-03 | $59.68 | $214.06 | 72,400 | — | — |
| 2017-02-02 | $58.95 | $211.44 | 73,800 | — | — |
| 2017-02-01 | $59.34 | $212.84 | 67,500 | — | — |
| 2017-01-31 | $59.33 | $212.80 | 87,000 | — | — |
| 2017-01-30 | $59.91 | $214.88 | 96,200 | — | — |
| 2017-01-27 | $61.13 | $219.26 | 130,300 | — | — |
| 2017-01-26 | $61.03 | $218.90 | 148,300 | — | — |
| 2017-01-25 | $59.68 | $214.06 | 140,800 | — | — |
| 2017-01-24 | $59.11 | $212.01 | 63,700 | — | — |
| 2017-01-23 | $58.64 | $210.33 | 52,600 | — | — |
| 2017-01-20 | $59.11 | $212.01 | 52,800 | — | — |
| 2017-01-19 | $58.85 | $211.08 | 124,900 | — | — |
| 2017-01-18 | $58.18 | $208.68 | 84,100 | — | — |
| 2017-01-17 | $57.68 | $206.88 | 223,100 | — | — |
| 2017-01-13 | $60.64 | $217.50 | 71,200 | — | — |
| 2017-01-12 | $61.48 | $220.51 | 45,000 | — | — |
| 2017-01-11 | $61.40 | $220.23 | 43,900 | — | — |
| 2017-01-10 | $61.14 | $219.29 | 91,000 | — | — |
| 2017-01-09 | $61.56 | $220.80 | 78,500 | — | — |
| 2017-01-06 | $62.22 | $223.17 | 108,500 | — | — |
| 2017-01-05 | $62.15 | $222.92 | 74,600 | — | — |
| 2017-01-04 | $63.18 | $226.61 | 138,300 | — | — |
| 2017-01-03 | $61.64 | $221.09 | 129,200 | — | — |