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
- 1986-05-14 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 | $69.85 | $140.23 | 72,200 | — | — |
| 2017-12-28 | $71.30 | $143.14 | 71,000 | — | — |
| 2017-12-27 | $71.15 | $142.84 | 62,700 | — | — |
| 2017-12-26 | $71.60 | $143.75 | 56,400 | — | — |
| 2017-12-22 | $71.55 | $143.64 | 35,100 | — | — |
| 2017-12-21 | $72.70 | $145.31 | 41,200 | — | — |
| 2017-12-20 | $72.05 | $144.01 | 49,900 | — | — |
| 2017-12-19 | $72.85 | $145.61 | 66,100 | — | — |
| 2017-12-18 | $73.15 | $146.21 | 106,900 | — | — |
| 2017-12-15 | $70.50 | $140.91 | 308,900 | — | — |
| 2017-12-14 | $68.80 | $137.52 | 67,100 | — | — |
| 2017-12-13 | $69.80 | $139.51 | 51,800 | — | — |
| 2017-12-12 | $69.75 | $139.41 | 49,700 | — | — |
| 2017-12-11 | $69.00 | $137.92 | 44,800 | — | — |
| 2017-12-08 | $69.50 | $138.92 | 59,100 | — | — |
| 2017-12-07 | $70.65 | $141.21 | 66,400 | — | — |
| 2017-12-06 | $70.60 | $141.11 | 39,700 | — | — |
| 2017-12-05 | $70.95 | $141.81 | 54,900 | — | — |
| 2017-12-04 | $72.25 | $144.41 | 114,800 | — | — |
| 2017-12-01 | $71.50 | $142.91 | 125,600 | — | — |
| 2017-11-30 | $72.70 | $145.31 | 97,900 | — | — |
| 2017-11-29 | $74.45 | $148.81 | 121,200 | — | — |
| 2017-11-28 | $71.70 | $143.31 | 111,400 | — | — |
| 2017-11-27 | $69.05 | $138.02 | 69,400 | — | — |
| 2017-11-24 | $69.50 | $138.92 | 27,900 | — | — |
| 2017-11-22 | $70.05 | $140.01 | 48,600 | — | — |
| 2017-11-21 | $70.00 | $139.91 | 160,400 | — | — |
| 2017-11-20 | $69.50 | $138.92 | 74,800 | — | — |
| 2017-11-17 | $68.45 | $136.82 | 122,800 | — | — |
| 2017-11-16 | $69.00 | $137.92 | 96,200 | — | — |
| 2017-11-15 | $69.30 | $138.52 | 56,700 | — | — |
| 2017-11-14 | $69.15 | $138.22 | 67,500 | — | — |
| 2017-11-13 | $68.85 | $137.62 | 68,300 | — | — |
| 2017-11-10 | $68.05 | $136.02 | 51,100 | — | — |
| 2017-11-09 | $67.90 | $135.72 | 76,800 | — | — |
| 2017-11-08 | $68.90 | $137.72 | 61,800 | — | — |
| 2017-11-07 | $69.35 | $138.62 | 65,900 | — | — |
| 2017-11-06 | $71.45 | $142.81 | 31,000 | — | — |
| 2017-11-03 | $71.60 | $143.11 | 57,600 | — | — |
| 2017-11-02 | $72.45 | $144.81 | 52,800 | — | — |
| 2017-11-01 | $71.90 | $143.71 | 56,900 | — | — |
| 2017-10-31 | $72.10 | $144.11 | 96,000 | — | — |
| 2017-10-30 | $71.75 | $143.41 | 128,800 | — | — |
| 2017-10-27 | $72.35 | $144.61 | 56,200 | — | — |
| 2017-10-26 | $71.65 | $143.21 | 45,500 | — | — |
| 2017-10-25 | $70.95 | $141.81 | 75,800 | — | — |
| 2017-10-24 | $71.50 | $142.91 | 84,900 | — | — |
| 2017-10-23 | $71.40 | $142.71 | 84,000 | — | — |
| 2017-10-20 | $72.75 | $145.41 | 105,200 | — | — |
| 2017-10-19 | $74.60 | $149.11 | 100,100 | — | — |
| 2017-10-18 | $73.90 | $147.71 | 52,400 | — | — |
| 2017-10-17 | $73.50 | $146.91 | 50,300 | — | — |
| 2017-10-16 | $74.20 | $148.31 | 51,300 | — | — |
| 2017-10-13 | $73.45 | $146.81 | 52,300 | — | — |
| 2017-10-12 | $73.75 | $147.41 | 83,000 | — | — |
| 2017-10-11 | $73.60 | $147.11 | 145,500 | — | — |
| 2017-10-10 | $76.15 | $152.21 | 59,400 | — | — |
| 2017-10-09 | $75.25 | $150.41 | 68,300 | — | — |
| 2017-10-06 | $74.85 | $149.61 | 90,300 | — | — |
| 2017-10-05 | $74.85 | $149.61 | 98,700 | — | — |
| 2017-10-04 | $74.30 | $148.51 | 60,500 | — | — |
| 2017-10-03 | $76.15 | $152.21 | 136,800 | — | — |
| 2017-10-02 | $75.15 | $150.21 | 137,100 | — | — |
| 2017-09-29 | $74.65 | $149.21 | 152,200 | — | — |
| 2017-09-28 | $74.50 | $148.27 | 98,300 | — | — |
| 2017-09-27 | $74.50 | $148.27 | 168,800 | — | — |
| 2017-09-26 | $73.15 | $145.58 | 78,400 | — | — |
| 2017-09-25 | $72.80 | $144.89 | 104,300 | — | — |
| 2017-09-22 | $72.30 | $143.89 | 73,200 | — | — |
| 2017-09-21 | $72.00 | $142.66 | 64,500 | — | — |
| 2017-09-20 | $72.05 | $142.76 | 83,800 | — | — |
| 2017-09-19 | $71.45 | $141.57 | 110,300 | — | — |
| 2017-09-18 | $71.20 | $141.07 | 90,900 | — | — |
| 2017-09-15 | $70.40 | $139.49 | 201,900 | — | — |
| 2017-09-14 | $69.55 | $137.80 | 69,300 | — | — |
| 2017-09-13 | $70.10 | $138.89 | 66,400 | — | — |
| 2017-09-12 | $69.90 | $138.50 | 56,300 | — | — |
| 2017-09-11 | $68.45 | $135.62 | 110,500 | — | — |
| 2017-09-08 | $67.70 | $134.14 | 107,900 | — | — |
| 2017-09-07 | $66.95 | $132.65 | 62,600 | — | — |
| 2017-09-06 | $68.25 | $135.23 | 64,800 | — | — |
| 2017-09-05 | $68.20 | $135.13 | 107,400 | — | — |
| 2017-09-01 | $69.75 | $138.20 | 47,300 | — | — |
| 2017-08-31 | $69.30 | $137.31 | 44,600 | — | — |
| 2017-08-30 | $69.05 | $136.81 | 241,000 | — | — |
| 2017-08-29 | $69.60 | $137.90 | 93,700 | — | — |
| 2017-08-28 | $69.95 | $138.60 | 99,000 | — | — |
| 2017-08-25 | $70.35 | $139.39 | 69,300 | — | — |
| 2017-08-24 | $69.95 | $138.60 | 72,800 | — | — |
| 2017-08-23 | $68.95 | $136.61 | 56,000 | — | — |
| 2017-08-22 | $68.50 | $135.72 | 51,600 | — | — |
| 2017-08-21 | $67.70 | $134.14 | 56,900 | — | — |
| 2017-08-18 | $66.80 | $132.35 | 90,900 | — | — |
| 2017-08-17 | $66.15 | $131.07 | 73,200 | — | — |
| 2017-08-16 | $68.20 | $135.13 | 30,400 | — | — |
| 2017-08-15 | $68.70 | $136.12 | 34,800 | — | — |
| 2017-08-14 | $69.40 | $137.51 | 60,800 | — | — |
| 2017-08-11 | $67.55 | $133.84 | 54,900 | — | — |
| 2017-08-10 | $68.60 | $135.92 | 102,500 | — | — |
| 2017-08-09 | $69.95 | $138.60 | 75,600 | — | — |
| 2017-08-08 | $70.40 | $139.49 | 50,300 | — | — |
| 2017-08-07 | $70.35 | $139.39 | 40,400 | — | — |
| 2017-08-04 | $71.20 | $141.07 | 41,400 | — | — |
| 2017-08-03 | $70.60 | $139.88 | 130,900 | — | — |
| 2017-08-02 | $71.80 | $142.26 | 128,900 | — | — |
| 2017-08-01 | $72.25 | $143.15 | 60,700 | — | — |
| 2017-07-31 | $71.35 | $141.37 | 72,300 | — | — |
| 2017-07-28 | $71.30 | $141.27 | 49,200 | — | — |
| 2017-07-27 | $71.60 | $141.86 | 68,800 | — | — |
| 2017-07-26 | $71.75 | $142.16 | 87,900 | — | — |
| 2017-07-25 | $72.40 | $143.45 | 130,000 | — | — |
| 2017-07-24 | $71.20 | $141.07 | 92,800 | — | — |
| 2017-07-21 | $71.35 | $141.37 | 261,500 | — | — |
| 2017-07-20 | $66.35 | $131.46 | 70,800 | — | — |
| 2017-07-19 | $66.70 | $132.16 | 52,500 | — | — |
| 2017-07-18 | $66.20 | $131.17 | 64,300 | — | — |
| 2017-07-17 | $66.60 | $131.96 | 52,300 | — | — |
| 2017-07-14 | $66.55 | $131.86 | 71,900 | — | — |
| 2017-07-13 | $67.05 | $132.85 | 49,200 | — | — |
| 2017-07-12 | $67.20 | $133.15 | 46,900 | — | — |
| 2017-07-11 | $66.90 | $132.55 | 58,800 | — | — |
| 2017-07-10 | $66.80 | $132.35 | 36,500 | — | — |
| 2017-07-07 | $67.35 | $133.44 | 57,300 | — | — |
| 2017-07-06 | $66.70 | $132.16 | 73,800 | — | — |
| 2017-07-05 | $67.65 | $134.04 | 65,400 | — | — |
| 2017-07-03 | $68.55 | $135.82 | 35,100 | — | — |
| 2017-06-30 | $66.65 | $132.06 | 47,400 | — | — |
| 2017-06-29 | $67.35 | $133.44 | 79,200 | — | — |
| 2017-06-28 | $67.28 | $133.31 | 132,100 | — | — |
| 2017-06-27 | $65.95 | $130.67 | 114,900 | — | — |
| 2017-06-26 | $65.65 | $130.08 | 131,600 | — | — |
| 2017-06-23 | $64.60 | $128.00 | 178,800 | — | — |
| 2017-06-22 | $63.65 | $126.11 | 59,500 | — | — |
| 2017-06-21 | $64.00 | $126.17 | 67,900 | — | — |
| 2017-06-20 | $64.85 | $127.85 | 46,700 | — | — |
| 2017-06-19 | $65.85 | $129.82 | 83,500 | — | — |
| 2017-06-16 | $65.80 | $129.72 | 242,100 | — | — |
| 2017-06-15 | $66.30 | $130.71 | 72,300 | — | — |
| 2017-06-14 | $66.25 | $130.61 | 51,700 | — | — |
| 2017-06-13 | $66.60 | $131.30 | 70,400 | — | — |
| 2017-06-12 | $65.90 | $129.92 | 144,300 | — | — |
| 2017-06-09 | $66.75 | $131.59 | 113,400 | — | — |
| 2017-06-08 | $64.30 | $126.76 | 78,100 | — | — |
| 2017-06-07 | $62.05 | $122.33 | 61,000 | — | — |
| 2017-06-06 | $61.50 | $121.24 | 60,800 | — | — |
| 2017-06-05 | $61.80 | $121.84 | 43,900 | — | — |
| 2017-06-02 | $61.85 | $121.93 | 84,700 | — | — |
| 2017-06-01 | $61.70 | $121.64 | 62,400 | — | — |
| 2017-05-31 | $60.45 | $119.17 | 73,400 | — | — |
| 2017-05-30 | $61.05 | $120.36 | 48,900 | — | — |
| 2017-05-26 | $61.85 | $121.93 | 59,300 | — | — |
| 2017-05-25 | $62.05 | $122.33 | 61,500 | — | — |
| 2017-05-24 | $61.75 | $121.74 | 59,300 | — | — |
| 2017-05-23 | $62.40 | $123.02 | 66,000 | — | — |
| 2017-05-22 | $61.55 | $121.34 | 51,000 | — | — |
| 2017-05-19 | $61.20 | $120.65 | 237,000 | — | — |
| 2017-05-18 | $62.10 | $122.43 | 114,300 | — | — |
| 2017-05-17 | $60.80 | $119.86 | 129,600 | — | — |
| 2017-05-16 | $64.70 | $127.55 | 81,800 | — | — |
| 2017-05-15 | $64.80 | $127.75 | 130,900 | — | — |
| 2017-05-12 | $63.45 | $125.09 | 101,200 | — | — |
| 2017-05-11 | $63.60 | $125.38 | 104,700 | — | — |
| 2017-05-10 | $64.75 | $127.65 | 87,100 | — | — |
| 2017-05-09 | $64.65 | $127.45 | 119,100 | — | — |
| 2017-05-08 | $64.40 | $126.96 | 61,700 | — | — |
| 2017-05-05 | $64.05 | $126.27 | 74,300 | — | — |
| 2017-05-04 | $64.30 | $126.76 | 43,600 | — | — |
| 2017-05-03 | $63.80 | $125.78 | 62,600 | — | — |
| 2017-05-02 | $63.40 | $124.99 | 53,100 | — | — |
| 2017-05-01 | $63.75 | $125.68 | 96,800 | — | — |
| 2017-04-28 | $63.30 | $124.79 | 106,200 | — | — |
| 2017-04-27 | $65.15 | $128.44 | 116,000 | — | — |
| 2017-04-26 | $66.50 | $131.10 | 106,500 | — | — |
| 2017-04-25 | $65.80 | $129.72 | 80,800 | — | — |
| 2017-04-24 | $65.30 | $128.74 | 99,800 | — | — |
| 2017-04-21 | $64.10 | $126.37 | 191,900 | — | — |
| 2017-04-20 | $64.85 | $127.85 | 108,500 | — | — |
| 2017-04-19 | $62.85 | $123.91 | 71,700 | — | — |
| 2017-04-18 | $61.95 | $122.13 | 55,400 | — | — |
| 2017-04-17 | $62.20 | $122.62 | 55,100 | — | — |
| 2017-04-13 | $60.90 | $120.06 | 69,400 | — | — |
| 2017-04-12 | $61.90 | $122.03 | 56,300 | — | — |
| 2017-04-11 | $63.10 | $124.40 | 59,300 | — | — |
| 2017-04-10 | $62.00 | $122.23 | 81,600 | — | — |
| 2017-04-07 | $62.05 | $122.33 | 153,600 | — | — |
| 2017-04-06 | $62.35 | $122.92 | 100,900 | — | — |
| 2017-04-05 | $62.10 | $122.43 | 106,000 | — | — |
| 2017-04-04 | $63.60 | $125.38 | 59,100 | — | — |
| 2017-04-03 | $63.60 | $125.38 | 89,100 | — | — |
| 2017-03-31 | $65.00 | $128.14 | 216,300 | — | — |
| 2017-03-30 | $66.05 | $130.21 | 153,100 | — | — |
| 2017-03-29 | $62.90 | $124.00 | 132,100 | — | — |
| 2017-03-28 | $61.95 | $122.13 | 111,200 | — | — |
| 2017-03-27 | $60.40 | $119.08 | 107,900 | — | — |
| 2017-03-24 | $60.35 | $118.98 | 153,600 | — | — |
| 2017-03-23 | $60.85 | $119.96 | 64,100 | — | — |
| 2017-03-22 | $60.35 | $118.35 | 127,200 | — | — |
| 2017-03-21 | $62.10 | $121.78 | 125,300 | — | — |
| 2017-03-20 | $65.10 | $127.66 | 103,900 | — | — |
| 2017-03-17 | $65.95 | $129.33 | 318,400 | — | — |
| 2017-03-16 | $65.15 | $127.76 | 78,700 | — | — |
| 2017-03-15 | $64.50 | $126.48 | 96,200 | — | — |
| 2017-03-14 | $64.55 | $126.58 | 77,900 | — | — |
| 2017-03-13 | $64.75 | $126.97 | 57,900 | — | — |
| 2017-03-10 | $64.35 | $126.19 | 95,300 | — | — |
| 2017-03-09 | $64.75 | $126.97 | 109,500 | — | — |
| 2017-03-08 | $64.35 | $126.19 | 66,100 | — | — |
| 2017-03-07 | $65.05 | $127.56 | 68,600 | — | — |
| 2017-03-06 | $65.15 | $127.76 | 49,800 | — | — |
| 2017-03-03 | $65.55 | $128.54 | 64,100 | — | — |
| 2017-03-02 | $65.35 | $128.15 | 82,900 | — | — |
| 2017-03-01 | $67.00 | $131.39 | 125,100 | — | — |
| 2017-02-28 | $65.00 | $127.46 | 128,200 | — | — |
| 2017-02-27 | $65.15 | $127.76 | 114,700 | — | — |
| 2017-02-24 | $65.05 | $127.56 | 122,900 | — | — |
| 2017-02-23 | $64.85 | $127.17 | 71,500 | — | — |
| 2017-02-22 | $64.65 | $126.78 | 115,800 | — | — |
| 2017-02-21 | $64.10 | $125.70 | 52,000 | — | — |
| 2017-02-17 | $63.80 | $125.11 | 109,600 | — | — |
| 2017-02-16 | $63.65 | $124.82 | 94,800 | — | — |
| 2017-02-15 | $62.80 | $123.15 | 127,000 | — | — |
| 2017-02-14 | $62.50 | $122.56 | 106,100 | — | — |
| 2017-02-13 | $62.25 | $122.07 | 78,700 | — | — |
| 2017-02-10 | $61.95 | $121.48 | 127,700 | — | — |
| 2017-02-09 | $61.40 | $120.40 | 77,500 | — | — |
| 2017-02-08 | $60.50 | $118.64 | 113,100 | — | — |
| 2017-02-07 | $61.20 | $120.01 | 93,000 | — | — |
| 2017-02-06 | $61.15 | $119.91 | 70,900 | — | — |
| 2017-02-03 | $62.35 | $122.27 | 135,900 | — | — |
| 2017-02-02 | $60.95 | $119.52 | 87,400 | — | — |
| 2017-02-01 | $61.85 | $121.29 | 97,800 | — | — |
| 2017-01-31 | $62.35 | $122.27 | 150,100 | — | — |
| 2017-01-30 | $62.00 | $121.58 | 110,900 | — | — |
| 2017-01-27 | $63.45 | $124.42 | 68,900 | — | — |
| 2017-01-26 | $64.00 | $125.50 | 88,500 | — | — |
| 2017-01-25 | $64.10 | $125.70 | 145,900 | — | — |
| 2017-01-24 | $63.30 | $124.13 | 219,400 | — | — |
| 2017-01-23 | $62.10 | $121.78 | 133,900 | — | — |
| 2017-01-20 | $63.20 | $123.93 | 253,800 | — | — |
| 2017-01-19 | $66.95 | $131.29 | 63,600 | — | — |
| 2017-01-18 | $68.05 | $133.45 | 59,700 | — | — |
| 2017-01-17 | $67.05 | $131.48 | 97,300 | — | — |
| 2017-01-13 | $68.70 | $134.72 | 91,400 | — | — |
| 2017-01-12 | $68.55 | $134.43 | 60,100 | — | — |
| 2017-01-11 | $70.25 | $137.76 | 91,800 | — | — |
| 2017-01-10 | $69.75 | $136.78 | 156,900 | — | — |
| 2017-01-09 | $68.55 | $134.43 | 113,000 | — | — |
| 2017-01-06 | $69.70 | $136.68 | 64,500 | — | — |
| 2017-01-05 | $69.85 | $136.98 | 84,400 | — | — |
| 2017-01-04 | $71.45 | $140.11 | 94,400 | — | — |
| 2017-01-03 | $70.35 | $137.96 | 114,300 | — | — |