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
- 1987-10-09 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 | $62.09 | $66.41 | 33,400 | — | — |
| 2017-12-28 | $63.75 | $68.18 | 26,700 | — | — |
| 2017-12-27 | $64.23 | $68.69 | 26,500 | — | — |
| 2017-12-26 | $65.34 | $69.88 | 47,000 | — | — |
| 2017-12-22 | $65.10 | $69.62 | 32,400 | — | — |
| 2017-12-21 | $64.44 | $68.92 | 32,300 | — | — |
| 2017-12-20 | $64.45 | $68.93 | 36,500 | — | — |
| 2017-12-19 | $64.08 | $68.53 | 34,500 | — | — |
| 2017-12-18 | $64.22 | $68.68 | 59,400 | — | — |
| 2017-12-15 | $63.13 | $67.52 | 91,100 | — | — |
| 2017-12-14 | $59.92 | $64.08 | 42,600 | — | — |
| 2017-12-13 | $60.73 | $64.95 | 60,200 | — | — |
| 2017-12-12 | $61.03 | $65.27 | 59,600 | — | — |
| 2017-12-11 | $63.35 | $67.75 | 133,400 | — | — |
| 2017-12-08 | $61.91 | $66.21 | 221,700 | — | — |
| 2017-12-07 | $72.81 | $77.87 | 100,600 | — | — |
| 2017-12-06 | $70.16 | $75.04 | 23,300 | — | — |
| 2017-12-05 | $70.50 | $75.40 | 33,200 | — | — |
| 2017-12-04 | $71.84 | $76.83 | 16,200 | — | — |
| 2017-12-01 | $72.40 | $77.43 | 39,000 | — | — |
| 2017-11-30 | $73.14 | $78.22 | 22,900 | — | — |
| 2017-11-29 | $74.07 | $79.22 | 19,700 | — | — |
| 2017-11-28 | $73.49 | $78.60 | 38,900 | — | — |
| 2017-11-27 | $72.13 | $77.14 | 22,000 | — | — |
| 2017-11-24 | $72.67 | $77.72 | 7,100 | — | — |
| 2017-11-22 | $71.63 | $76.61 | 22,300 | — | — |
| 2017-11-21 | $73.79 | $78.92 | 50,000 | — | — |
| 2017-11-20 | $71.91 | $76.91 | 35,500 | — | — |
| 2017-11-17 | $70.60 | $75.51 | 26,200 | — | — |
| 2017-11-16 | $70.03 | $74.90 | 27,900 | — | — |
| 2017-11-15 | $68.09 | $72.82 | 148,700 | — | — |
| 2017-11-14 | $67.84 | $72.55 | 54,600 | — | — |
| 2017-11-13 | $67.66 | $72.36 | 45,700 | — | — |
| 2017-11-10 | $69.99 | $74.85 | 26,700 | — | — |
| 2017-11-09 | $68.15 | $72.89 | 31,000 | — | — |
| 2017-11-08 | $68.45 | $73.21 | 41,900 | — | — |
| 2017-11-07 | $70.89 | $75.82 | 37,600 | — | — |
| 2017-11-06 | $72.56 | $77.60 | 25,500 | — | — |
| 2017-11-03 | $72.78 | $77.84 | 13,300 | — | — |
| 2017-11-02 | $73.59 | $78.70 | 17,000 | — | — |
| 2017-11-01 | $73.11 | $78.19 | 25,400 | — | — |
| 2017-10-31 | $75.21 | $80.44 | 41,500 | — | — |
| 2017-10-30 | $72.78 | $77.84 | 16,900 | — | — |
| 2017-10-27 | $73.44 | $78.54 | 49,600 | — | — |
| 2017-10-26 | $72.90 | $77.97 | 21,100 | — | — |
| 2017-10-25 | $73.51 | $78.62 | 22,900 | — | — |
| 2017-10-24 | $73.76 | $78.89 | 27,500 | — | — |
| 2017-10-23 | $72.77 | $77.83 | 24,300 | — | — |
| 2017-10-20 | $73.19 | $78.28 | 24,500 | — | — |
| 2017-10-19 | $72.65 | $77.70 | 29,300 | — | — |
| 2017-10-18 | $72.35 | $77.38 | 32,300 | — | — |
| 2017-10-17 | $72.23 | $77.25 | 28,600 | — | — |
| 2017-10-16 | $71.77 | $76.76 | 30,200 | — | — |
| 2017-10-13 | $72.14 | $77.15 | 59,500 | — | — |
| 2017-10-12 | $71.96 | $76.96 | 26,200 | — | — |
| 2017-10-11 | $72.58 | $77.52 | 33,100 | — | — |
| 2017-10-10 | $72.75 | $77.70 | 56,800 | — | — |
| 2017-10-09 | $72.42 | $77.35 | 50,200 | — | — |
| 2017-10-06 | $73.07 | $78.04 | 21,400 | — | — |
| 2017-10-05 | $73.17 | $78.15 | 47,900 | — | — |
| 2017-10-04 | $74.05 | $79.09 | 56,100 | — | — |
| 2017-10-03 | $73.74 | $78.76 | 61,700 | — | — |
| 2017-10-02 | $73.66 | $78.67 | 106,500 | — | — |
| 2017-09-29 | $73.28 | $78.26 | 78,400 | — | — |
| 2017-09-28 | $69.24 | $73.95 | 118,100 | — | — |
| 2017-09-27 | $68.66 | $73.33 | 42,800 | — | — |
| 2017-09-26 | $66.74 | $71.28 | 44,400 | — | — |
| 2017-09-25 | $66.30 | $70.81 | 28,900 | — | — |
| 2017-09-22 | $66.64 | $71.17 | 29,700 | — | — |
| 2017-09-21 | $65.89 | $70.37 | 31,800 | — | — |
| 2017-09-20 | $66.74 | $71.28 | 55,600 | — | — |
| 2017-09-19 | $66.17 | $70.67 | 38,500 | — | — |
| 2017-09-18 | $66.47 | $70.99 | 54,400 | — | — |
| 2017-09-15 | $65.06 | $69.49 | 81,900 | — | — |
| 2017-09-14 | $64.25 | $68.62 | 29,200 | — | — |
| 2017-09-13 | $64.77 | $69.18 | 36,300 | — | — |
| 2017-09-12 | $64.59 | $68.98 | 39,300 | — | — |
| 2017-09-11 | $63.41 | $67.72 | 57,200 | — | — |
| 2017-09-08 | $62.91 | $67.19 | 47,700 | — | — |
| 2017-09-07 | $63.32 | $67.63 | 62,200 | — | — |
| 2017-09-06 | $65.16 | $69.59 | 36,100 | — | — |
| 2017-09-05 | $65.31 | $69.75 | 78,000 | — | — |
| 2017-09-01 | $63.80 | $68.14 | 40,800 | — | — |
| 2017-08-31 | $63.80 | $68.14 | 35,700 | — | — |
| 2017-08-30 | $63.84 | $68.18 | 36,000 | — | — |
| 2017-08-29 | $64.17 | $68.54 | 40,300 | — | — |
| 2017-08-28 | $64.17 | $68.54 | 54,700 | — | — |
| 2017-08-25 | $63.28 | $67.58 | 36,900 | — | — |
| 2017-08-24 | $61.61 | $65.80 | 43,500 | — | — |
| 2017-08-23 | $61.43 | $65.61 | 46,800 | — | — |
| 2017-08-22 | $61.61 | $65.80 | 40,800 | — | — |
| 2017-08-21 | $61.37 | $65.54 | 56,700 | — | — |
| 2017-08-18 | $61.15 | $65.31 | 33,600 | — | — |
| 2017-08-17 | $62.22 | $66.45 | 43,600 | — | — |
| 2017-08-16 | $61.98 | $66.20 | 36,200 | — | — |
| 2017-08-15 | $61.31 | $65.48 | 164,500 | — | — |
| 2017-08-14 | $61.99 | $66.21 | 77,700 | — | — |
| 2017-08-11 | $61.61 | $65.80 | 62,300 | — | — |
| 2017-08-10 | $59.75 | $63.81 | 56,500 | — | — |
| 2017-08-09 | $59.05 | $63.07 | 86,000 | — | — |
| 2017-08-08 | $57.36 | $61.26 | 94,100 | — | — |
| 2017-08-07 | $58.00 | $61.95 | 151,500 | — | — |
| 2017-08-04 | $54.95 | $58.69 | 120,900 | — | — |
| 2017-08-03 | $52.86 | $56.46 | 48,500 | — | — |
| 2017-08-02 | $51.50 | $55.00 | 40,000 | — | — |
| 2017-08-01 | $51.65 | $55.16 | 50,000 | — | — |
| 2017-07-31 | $50.52 | $53.96 | 34,800 | — | — |
| 2017-07-28 | $50.36 | $53.79 | 10,600 | — | — |
| 2017-07-27 | $50.24 | $53.66 | 34,500 | — | — |
| 2017-07-26 | $50.50 | $53.94 | 35,200 | — | — |
| 2017-07-25 | $49.85 | $53.24 | 28,600 | — | — |
| 2017-07-24 | $49.03 | $52.37 | 48,100 | — | — |
| 2017-07-21 | $49.35 | $52.71 | 51,000 | — | — |
| 2017-07-20 | $48.98 | $52.31 | 71,900 | — | — |
| 2017-07-19 | $49.77 | $53.16 | 17,500 | — | — |
| 2017-07-18 | $49.35 | $52.71 | 50,500 | — | — |
| 2017-07-17 | $48.52 | $51.82 | 14,000 | — | — |
| 2017-07-14 | $48.08 | $51.35 | 14,500 | — | — |
| 2017-07-13 | $47.94 | $51.20 | 48,600 | — | — |
| 2017-07-12 | $47.54 | $50.77 | 18,900 | — | — |
| 2017-07-11 | $47.49 | $50.72 | 22,900 | — | — |
| 2017-07-10 | $47.68 | $50.83 | 46,900 | — | — |
| 2017-07-07 | $47.13 | $50.24 | 23,800 | — | — |
| 2017-07-06 | $46.68 | $49.76 | 19,200 | — | — |
| 2017-07-05 | $47.02 | $50.12 | 24,000 | — | — |
| 2017-07-03 | $47.86 | $51.02 | 13,400 | — | — |
| 2017-06-30 | $48.21 | $51.39 | 42,400 | — | — |
| 2017-06-29 | $48.12 | $51.30 | 28,500 | — | — |
| 2017-06-28 | $48.85 | $52.07 | 36,300 | — | — |
| 2017-06-27 | $47.68 | $50.83 | 40,500 | — | — |
| 2017-06-26 | $46.41 | $49.47 | 18,400 | — | — |
| 2017-06-23 | $47.11 | $50.22 | 69,000 | — | — |
| 2017-06-22 | $46.29 | $49.35 | 20,700 | — | — |
| 2017-06-21 | $45.34 | $48.33 | 15,300 | — | — |
| 2017-06-20 | $45.92 | $48.95 | 28,000 | — | — |
| 2017-06-19 | $45.01 | $47.98 | 33,400 | — | — |
| 2017-06-16 | $44.06 | $46.97 | 47,500 | — | — |
| 2017-06-15 | $44.53 | $47.47 | 40,100 | — | — |
| 2017-06-14 | $46.06 | $49.10 | 19,600 | — | — |
| 2017-06-13 | $46.35 | $49.41 | 18,100 | — | — |
| 2017-06-12 | $46.25 | $49.30 | 67,100 | — | — |
| 2017-06-09 | $45.86 | $48.89 | 19,900 | — | — |
| 2017-06-08 | $45.35 | $48.34 | 63,700 | — | — |
| 2017-06-07 | $44.17 | $47.09 | 16,000 | — | — |
| 2017-06-06 | $45.87 | $48.90 | 15,900 | — | — |
| 2017-06-05 | $45.95 | $48.98 | 36,700 | — | — |
| 2017-06-02 | $44.83 | $47.79 | 27,100 | — | — |
| 2017-06-01 | $43.57 | $46.45 | 35,300 | — | — |
| 2017-05-31 | $42.94 | $45.77 | 24,000 | — | — |
| 2017-05-30 | $43.00 | $45.84 | 16,900 | — | — |
| 2017-05-26 | $43.42 | $46.29 | 22,500 | — | — |
| 2017-05-25 | $43.74 | $46.63 | 17,400 | — | — |
| 2017-05-24 | $43.89 | $46.79 | 13,400 | — | — |
| 2017-05-23 | $44.19 | $47.11 | 19,500 | — | — |
| 2017-05-22 | $44.22 | $47.14 | 67,500 | — | — |
| 2017-05-19 | $44.49 | $47.43 | 21,200 | — | — |
| 2017-05-18 | $44.17 | $47.09 | 41,200 | — | — |
| 2017-05-17 | $43.68 | $46.56 | 28,600 | — | — |
| 2017-05-16 | $45.90 | $48.93 | 51,300 | — | — |
| 2017-05-15 | $45.08 | $48.06 | 47,600 | — | — |
| 2017-05-12 | $46.08 | $49.12 | 31,800 | — | — |
| 2017-05-11 | $46.82 | $49.91 | 29,600 | — | — |
| 2017-05-10 | $46.19 | $49.24 | 40,500 | — | — |
| 2017-05-09 | $45.68 | $48.70 | 77,600 | — | — |
| 2017-05-08 | $41.32 | $44.05 | 49,800 | — | — |
| 2017-05-05 | $41.34 | $44.07 | 109,900 | — | — |
| 2017-05-04 | $35.60 | $37.95 | 23,800 | — | — |
| 2017-05-03 | $35.09 | $37.41 | 17,000 | — | — |
| 2017-05-02 | $35.27 | $37.60 | 30,000 | — | — |
| 2017-05-01 | $35.75 | $38.11 | 27,600 | — | — |
| 2017-04-28 | $36.32 | $38.72 | 27,000 | — | — |
| 2017-04-27 | $36.78 | $39.21 | 68,900 | — | — |
| 2017-04-26 | $37.42 | $39.89 | 29,100 | — | — |
| 2017-04-25 | $37.21 | $39.67 | 30,700 | — | — |
| 2017-04-24 | $36.84 | $39.27 | 18,200 | — | — |
| 2017-04-21 | $36.07 | $38.45 | 42,400 | — | — |
| 2017-04-20 | $36.22 | $38.61 | 29,900 | — | — |
| 2017-04-19 | $35.50 | $37.84 | 32,700 | — | — |
| 2017-04-18 | $34.85 | $37.15 | 23,900 | — | — |
| 2017-04-17 | $34.49 | $36.77 | 96,100 | — | — |
| 2017-04-13 | $33.38 | $35.58 | 18,900 | — | — |
| 2017-04-12 | $33.54 | $35.75 | 49,600 | — | — |
| 2017-04-11 | $34.91 | $37.21 | 16,800 | — | — |
| 2017-04-10 | $34.58 | $36.77 | 29,900 | — | — |
| 2017-04-07 | $35.39 | $37.63 | 22,200 | — | — |
| 2017-04-06 | $35.30 | $37.53 | 25,700 | — | — |
| 2017-04-05 | $34.94 | $37.15 | 25,200 | — | — |
| 2017-04-04 | $34.98 | $37.19 | 16,900 | — | — |
| 2017-04-03 | $35.54 | $37.79 | 39,900 | — | — |
| 2017-03-31 | $36.50 | $38.81 | 18,700 | — | — |
| 2017-03-30 | $36.01 | $38.29 | 11,900 | — | — |
| 2017-03-29 | $35.52 | $37.77 | 23,600 | — | — |
| 2017-03-28 | $35.62 | $37.87 | 11,800 | — | — |
| 2017-03-27 | $35.58 | $37.83 | 27,100 | — | — |
| 2017-03-24 | $36.00 | $38.28 | 25,300 | — | — |
| 2017-03-23 | $35.70 | $37.96 | 28,600 | — | — |
| 2017-03-22 | $34.84 | $37.04 | 43,800 | — | — |
| 2017-03-21 | $35.92 | $38.19 | 36,500 | — | — |
| 2017-03-20 | $36.25 | $38.54 | 23,600 | — | — |
| 2017-03-17 | $36.33 | $38.63 | 94,600 | — | — |
| 2017-03-16 | $36.90 | $39.23 | 34,100 | — | — |
| 2017-03-15 | $35.98 | $38.26 | 28,900 | — | — |
| 2017-03-14 | $35.14 | $37.36 | 33,700 | — | — |
| 2017-03-13 | $35.13 | $37.35 | 41,900 | — | — |
| 2017-03-10 | $34.72 | $36.92 | 42,500 | — | — |
| 2017-03-09 | $34.83 | $37.03 | 30,900 | — | — |
| 2017-03-08 | $34.87 | $37.07 | 39,700 | — | — |
| 2017-03-07 | $34.93 | $37.14 | 34,700 | — | — |
| 2017-03-06 | $34.64 | $36.83 | 49,500 | — | — |
| 2017-03-03 | $35.02 | $37.23 | 39,600 | — | — |
| 2017-03-02 | $35.22 | $37.45 | 24,600 | — | — |
| 2017-03-01 | $35.54 | $37.79 | 33,200 | — | — |
| 2017-02-28 | $35.08 | $37.30 | 68,200 | — | — |
| 2017-02-27 | $35.52 | $37.77 | 32,000 | — | — |
| 2017-02-24 | $35.21 | $37.44 | 33,600 | — | — |
| 2017-02-23 | $34.94 | $37.15 | 54,600 | — | — |
| 2017-02-22 | $34.74 | $36.94 | 41,800 | — | — |
| 2017-02-21 | $34.36 | $36.53 | 55,100 | — | — |
| 2017-02-17 | $33.76 | $35.89 | 25,800 | — | — |
| 2017-02-16 | $33.65 | $35.78 | 56,200 | — | — |
| 2017-02-15 | $33.72 | $35.85 | 43,200 | — | — |
| 2017-02-14 | $33.70 | $35.83 | 37,400 | — | — |
| 2017-02-13 | $33.77 | $35.91 | 47,000 | — | — |
| 2017-02-10 | $32.72 | $34.79 | 42,800 | — | — |
| 2017-02-09 | $31.68 | $33.68 | 31,000 | — | — |
| 2017-02-08 | $32.17 | $34.20 | 51,700 | — | — |
| 2017-02-07 | $32.05 | $34.08 | 68,000 | — | — |
| 2017-02-06 | $32.45 | $34.50 | 67,200 | — | — |
| 2017-02-03 | $33.85 | $35.99 | 94,100 | — | — |
| 2017-02-02 | $35.15 | $37.37 | 77,100 | — | — |
| 2017-02-01 | $34.79 | $36.99 | 39,300 | — | — |
| 2017-01-31 | $34.48 | $36.66 | 30,800 | — | — |
| 2017-01-30 | $33.45 | $35.57 | 36,900 | — | — |
| 2017-01-27 | $33.98 | $36.13 | 30,900 | — | — |
| 2017-01-26 | $33.88 | $36.02 | 31,700 | — | — |
| 2017-01-25 | $36.09 | $38.37 | 35,600 | — | — |
| 2017-01-24 | $35.57 | $37.82 | 29,800 | — | — |
| 2017-01-23 | $34.21 | $36.37 | 23,400 | — | — |
| 2017-01-20 | $34.46 | $36.64 | 47,400 | — | — |
| 2017-01-19 | $34.13 | $36.29 | 55,100 | — | — |
| 2017-01-18 | $35.36 | $37.60 | 34,900 | — | — |
| 2017-01-17 | $35.29 | $37.52 | 43,000 | — | — |
| 2017-01-13 | $36.05 | $38.33 | 41,400 | — | — |
| 2017-01-12 | $35.24 | $37.47 | 46,000 | — | — |
| 2017-01-11 | $35.77 | $38.03 | 62,700 | — | — |
| 2017-01-10 | $35.78 | $38.04 | 76,600 | — | — |
| 2017-01-09 | $34.01 | $36.06 | 124,500 | — | — |
| 2017-01-06 | $35.53 | $37.68 | 69,400 | — | — |
| 2017-01-05 | $36.51 | $38.72 | 50,000 | — | — |
| 2017-01-04 | $37.77 | $40.05 | 66,200 | — | — |
| 2017-01-03 | $37.49 | $39.76 | 63,800 | — | — |