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
- 1986-02-05 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 | $60.72 | $60.72 | 107,400 | — | — |
| 2017-12-28 | $60.80 | $60.80 | 125,100 | — | — |
| 2017-12-27 | $60.33 | $60.33 | 139,100 | — | — |
| 2017-12-26 | $60.60 | $60.60 | 92,200 | — | — |
| 2017-12-22 | $60.94 | $60.94 | 107,100 | — | — |
| 2017-12-21 | $62.01 | $62.01 | 104,700 | — | — |
| 2017-12-20 | $61.87 | $61.87 | 93,700 | — | — |
| 2017-12-19 | $61.49 | $61.49 | 99,900 | — | — |
| 2017-12-18 | $62.11 | $62.11 | 110,100 | — | — |
| 2017-12-15 | $61.59 | $61.59 | 355,100 | — | — |
| 2017-12-14 | $60.66 | $60.66 | 119,500 | — | — |
| 2017-12-13 | $61.23 | $61.23 | 124,500 | — | — |
| 2017-12-12 | $61.28 | $61.28 | 81,400 | — | — |
| 2017-12-11 | $61.11 | $61.11 | 202,700 | — | — |
| 2017-12-08 | $60.89 | $60.89 | 82,000 | — | — |
| 2017-12-07 | $60.88 | $60.88 | 170,800 | — | — |
| 2017-12-06 | $60.70 | $60.70 | 132,600 | — | — |
| 2017-12-05 | $61.19 | $61.19 | 161,800 | — | — |
| 2017-12-04 | $61.49 | $61.49 | 122,400 | — | — |
| 2017-12-01 | $61.80 | $61.80 | 229,100 | — | — |
| 2017-11-30 | $62.51 | $62.51 | 179,000 | — | — |
| 2017-11-29 | $62.93 | $62.93 | 141,700 | — | — |
| 2017-11-28 | $63.63 | $63.63 | 145,600 | — | — |
| 2017-11-27 | $63.15 | $63.15 | 121,400 | — | — |
| 2017-11-24 | $63.32 | $63.32 | 43,800 | — | — |
| 2017-11-22 | $63.06 | $63.06 | 131,600 | — | — |
| 2017-11-21 | $62.95 | $62.95 | 162,000 | — | — |
| 2017-11-20 | $62.47 | $62.47 | 211,700 | — | — |
| 2017-11-17 | $60.94 | $60.94 | 228,800 | — | — |
| 2017-11-16 | $60.93 | $60.93 | 157,000 | — | — |
| 2017-11-15 | $60.50 | $60.50 | 113,600 | — | — |
| 2017-11-14 | $60.99 | $60.99 | 118,700 | — | — |
| 2017-11-13 | $61.08 | $61.08 | 115,300 | — | — |
| 2017-11-10 | $61.07 | $61.07 | 104,500 | — | — |
| 2017-11-09 | $61.13 | $61.13 | 100,900 | — | — |
| 2017-11-08 | $61.15 | $61.15 | 88,100 | — | — |
| 2017-11-07 | $60.83 | $60.83 | 106,400 | — | — |
| 2017-11-06 | $61.00 | $61.00 | 131,100 | — | — |
| 2017-11-03 | $60.02 | $60.02 | 108,900 | — | — |
| 2017-11-02 | $60.49 | $60.49 | 78,400 | — | — |
| 2017-11-01 | $60.66 | $60.66 | 98,500 | — | — |
| 2017-10-31 | $61.43 | $61.43 | 229,600 | — | — |
| 2017-10-30 | $61.27 | $61.27 | 272,300 | — | — |
| 2017-10-27 | $62.47 | $62.47 | 164,000 | — | — |
| 2017-10-26 | $61.83 | $61.83 | 249,100 | — | — |
| 2017-10-25 | $58.67 | $58.67 | 159,400 | — | — |
| 2017-10-24 | $58.43 | $58.43 | 112,700 | — | — |
| 2017-10-23 | $58.54 | $58.54 | 223,900 | — | — |
| 2017-10-20 | $58.01 | $58.01 | 166,500 | — | — |
| 2017-10-19 | $58.32 | $58.32 | 231,300 | — | — |
| 2017-10-18 | $59.05 | $59.05 | 102,600 | — | — |
| 2017-10-17 | $58.46 | $58.46 | 100,200 | — | — |
| 2017-10-16 | $58.58 | $58.58 | 140,100 | — | — |
| 2017-10-13 | $58.65 | $58.65 | 129,400 | — | — |
| 2017-10-12 | $58.70 | $58.70 | 161,800 | — | — |
| 2017-10-11 | $58.92 | $58.92 | 285,600 | — | — |
| 2017-10-10 | $58.95 | $58.95 | 210,900 | — | — |
| 2017-10-09 | $59.09 | $59.09 | 201,500 | — | — |
| 2017-10-06 | $58.91 | $58.91 | 146,300 | — | — |
| 2017-10-05 | $58.45 | $58.45 | 203,600 | — | — |
| 2017-10-04 | $58.38 | $58.38 | 103,700 | — | — |
| 2017-10-03 | $57.90 | $57.90 | 209,100 | — | — |
| 2017-10-02 | $56.97 | $56.97 | 271,700 | — | — |
| 2017-09-29 | $56.08 | $56.08 | 123,500 | — | — |
| 2017-09-28 | $56.45 | $56.45 | 186,700 | — | — |
| 2017-09-27 | $56.49 | $56.49 | 189,600 | — | — |
| 2017-09-26 | $55.40 | $55.40 | 141,400 | — | — |
| 2017-09-25 | $55.18 | $55.18 | 261,600 | — | — |
| 2017-09-22 | $55.30 | $55.30 | 130,600 | — | — |
| 2017-09-21 | $54.47 | $54.47 | 125,300 | — | — |
| 2017-09-20 | $54.28 | $54.28 | 198,300 | — | — |
| 2017-09-19 | $54.25 | $54.25 | 264,500 | — | — |
| 2017-09-18 | $53.52 | $53.52 | 118,800 | — | — |
| 2017-09-15 | $52.69 | $52.69 | 227,200 | — | — |
| 2017-09-14 | $52.45 | $52.45 | 56,800 | — | — |
| 2017-09-13 | $52.42 | $52.42 | 65,300 | — | — |
| 2017-09-12 | $52.48 | $52.48 | 47,200 | — | — |
| 2017-09-11 | $52.23 | $52.23 | 87,400 | — | — |
| 2017-09-08 | $51.49 | $51.49 | 110,900 | — | — |
| 2017-09-07 | $51.36 | $51.36 | 63,500 | — | — |
| 2017-09-06 | $51.54 | $51.54 | 86,500 | — | — |
| 2017-09-05 | $51.93 | $51.93 | 103,500 | — | — |
| 2017-09-01 | $52.58 | $52.58 | 72,200 | — | — |
| 2017-08-31 | $52.08 | $52.08 | 107,900 | — | — |
| 2017-08-30 | $51.31 | $51.31 | 94,300 | — | — |
| 2017-08-29 | $50.92 | $50.92 | 149,300 | — | — |
| 2017-08-28 | $51.15 | $51.15 | 249,500 | — | — |
| 2017-08-25 | $50.17 | $50.17 | 90,100 | — | — |
| 2017-08-24 | $49.82 | $49.82 | 120,200 | — | — |
| 2017-08-23 | $50.10 | $50.10 | 102,200 | — | — |
| 2017-08-22 | $50.07 | $50.07 | 133,200 | — | — |
| 2017-08-21 | $49.37 | $49.37 | 104,000 | — | — |
| 2017-08-18 | $49.75 | $49.75 | 132,500 | — | — |
| 2017-08-17 | $50.03 | $50.03 | 216,600 | — | — |
| 2017-08-16 | $51.02 | $51.02 | 148,800 | — | — |
| 2017-08-15 | $50.33 | $50.33 | 131,700 | — | — |
| 2017-08-14 | $51.11 | $51.11 | 166,000 | — | — |
| 2017-08-11 | $50.40 | $50.40 | 188,000 | — | — |
| 2017-08-10 | $50.98 | $50.98 | 149,300 | — | — |
| 2017-08-09 | $52.34 | $52.34 | 91,300 | — | — |
| 2017-08-08 | $52.54 | $52.54 | 75,500 | — | — |
| 2017-08-07 | $52.69 | $52.69 | 84,700 | — | — |
| 2017-08-04 | $52.39 | $52.39 | 87,000 | — | — |
| 2017-08-03 | $52.63 | $52.63 | 101,600 | — | — |
| 2017-08-02 | $53.44 | $53.44 | 106,600 | — | — |
| 2017-08-01 | $53.97 | $53.97 | 75,800 | — | — |
| 2017-07-31 | $53.61 | $53.61 | 164,900 | — | — |
| 2017-07-28 | $53.76 | $53.76 | 163,900 | — | — |
| 2017-07-27 | $54.32 | $54.32 | 177,900 | — | — |
| 2017-07-26 | $54.65 | $54.65 | 187,500 | — | — |
| 2017-07-25 | $54.88 | $54.88 | 140,100 | — | — |
| 2017-07-24 | $54.78 | $54.78 | 229,000 | — | — |
| 2017-07-21 | $54.46 | $54.46 | 276,200 | — | — |
| 2017-07-20 | $54.93 | $54.93 | 491,900 | — | — |
| 2017-07-19 | $53.86 | $53.86 | 212,700 | — | — |
| 2017-07-18 | $53.06 | $53.06 | 150,600 | — | — |
| 2017-07-17 | $53.27 | $53.27 | 149,200 | — | — |
| 2017-07-14 | $52.76 | $52.76 | 129,100 | — | — |
| 2017-07-13 | $52.47 | $52.47 | 100,900 | — | — |
| 2017-07-12 | $52.93 | $52.93 | 123,100 | — | — |
| 2017-07-11 | $52.00 | $52.00 | 184,900 | — | — |
| 2017-07-10 | $51.57 | $51.57 | 160,100 | — | — |
| 2017-07-07 | $51.58 | $51.58 | 254,000 | — | — |
| 2017-07-06 | $50.99 | $50.99 | 209,600 | — | — |
| 2017-07-05 | $51.86 | $51.86 | 137,100 | — | — |
| 2017-07-03 | $52.71 | $52.71 | 65,700 | — | — |
| 2017-06-30 | $52.57 | $52.57 | 114,300 | — | — |
| 2017-06-29 | $53.04 | $53.04 | 200,600 | — | — |
| 2017-06-28 | $53.66 | $53.66 | 168,400 | — | — |
| 2017-06-27 | $52.25 | $52.25 | 190,900 | — | — |
| 2017-06-26 | $53.24 | $53.24 | 96,400 | — | — |
| 2017-06-23 | $53.05 | $53.05 | 342,000 | — | — |
| 2017-06-22 | $51.95 | $51.95 | 147,400 | — | — |
| 2017-06-21 | $51.32 | $51.32 | 90,800 | — | — |
| 2017-06-20 | $51.35 | $51.35 | 94,400 | — | — |
| 2017-06-19 | $52.09 | $52.09 | 123,700 | — | — |
| 2017-06-16 | $51.66 | $51.66 | 273,600 | — | — |
| 2017-06-15 | $52.38 | $52.38 | 140,100 | — | — |
| 2017-06-14 | $52.25 | $52.25 | 182,500 | — | — |
| 2017-06-13 | $53.06 | $53.06 | 171,800 | — | — |
| 2017-06-12 | $53.01 | $53.01 | 155,600 | — | — |
| 2017-06-09 | $53.38 | $53.38 | 165,200 | — | — |
| 2017-06-08 | $53.81 | $53.81 | 110,600 | — | — |
| 2017-06-07 | $52.92 | $52.92 | 96,200 | — | — |
| 2017-06-06 | $52.81 | $52.81 | 142,000 | — | — |
| 2017-06-05 | $53.06 | $53.06 | 155,200 | — | — |
| 2017-06-02 | $53.24 | $53.24 | 160,400 | — | — |
| 2017-06-01 | $52.86 | $52.86 | 172,000 | — | — |
| 2017-05-31 | $51.98 | $51.98 | 162,200 | — | — |
| 2017-05-30 | $52.06 | $52.06 | 167,500 | — | — |
| 2017-05-26 | $51.81 | $51.81 | 163,000 | — | — |
| 2017-05-25 | $51.88 | $51.88 | 177,100 | — | — |
| 2017-05-24 | $51.19 | $51.19 | 164,900 | — | — |
| 2017-05-23 | $50.76 | $50.76 | 156,600 | — | — |
| 2017-05-22 | $50.59 | $50.59 | 133,800 | — | — |
| 2017-05-19 | $50.02 | $50.02 | 210,100 | — | — |
| 2017-05-18 | $49.68 | $49.68 | 269,300 | — | — |
| 2017-05-17 | $50.23 | $50.23 | 323,200 | — | — |
| 2017-05-16 | $51.39 | $51.39 | 162,500 | — | — |
| 2017-05-15 | $51.34 | $51.34 | 199,400 | — | — |
| 2017-05-12 | $50.64 | $50.64 | 231,200 | — | — |
| 2017-05-11 | $50.84 | $50.84 | 212,300 | — | — |
| 2017-05-10 | $50.64 | $50.64 | 152,600 | — | — |
| 2017-05-09 | $50.95 | $50.95 | 130,000 | — | — |
| 2017-05-08 | $51.00 | $51.00 | 117,400 | — | — |
| 2017-05-05 | $51.13 | $51.13 | 143,300 | — | — |
| 2017-05-04 | $50.73 | $50.73 | 253,600 | — | — |
| 2017-05-03 | $50.52 | $50.52 | 201,900 | — | — |
| 2017-05-02 | $51.26 | $51.26 | 329,000 | — | — |
| 2017-05-01 | $52.03 | $52.03 | 159,800 | — | — |
| 2017-04-28 | $51.99 | $51.99 | 189,400 | — | — |
| 2017-04-27 | $52.95 | $52.95 | 175,400 | — | — |
| 2017-04-26 | $52.99 | $52.99 | 339,800 | — | — |
| 2017-04-25 | $53.04 | $53.04 | 239,200 | — | — |
| 2017-04-24 | $53.08 | $53.08 | 453,400 | — | — |
| 2017-04-21 | $52.00 | $52.00 | 654,900 | — | — |
| 2017-04-20 | $53.62 | $53.62 | 865,800 | — | — |
| 2017-04-19 | $58.22 | $58.22 | 176,400 | — | — |
| 2017-04-18 | $57.52 | $57.52 | 120,200 | — | — |
| 2017-04-17 | $57.44 | $57.44 | 156,800 | — | — |
| 2017-04-13 | $56.89 | $56.89 | 152,200 | — | — |
| 2017-04-12 | $57.04 | $57.04 | 152,300 | — | — |
| 2017-04-11 | $57.64 | $57.64 | 190,200 | — | — |
| 2017-04-10 | $57.13 | $57.13 | 79,600 | — | — |
| 2017-04-07 | $57.28 | $57.28 | 133,400 | — | — |
| 2017-04-06 | $57.28 | $57.28 | 114,800 | — | — |
| 2017-04-05 | $56.68 | $56.68 | 185,300 | — | — |
| 2017-04-04 | $57.32 | $57.32 | 269,500 | — | — |
| 2017-04-03 | $57.13 | $57.13 | 164,700 | — | — |
| 2017-03-31 | $57.80 | $57.80 | 228,300 | — | — |
| 2017-03-30 | $58.20 | $58.20 | 109,700 | — | — |
| 2017-03-29 | $57.80 | $57.80 | 52,600 | — | — |
| 2017-03-28 | $57.77 | $57.77 | 107,300 | — | — |
| 2017-03-27 | $57.64 | $57.64 | 106,400 | — | — |
| 2017-03-24 | $57.20 | $57.20 | 129,600 | — | — |
| 2017-03-23 | $57.15 | $57.15 | 128,500 | — | — |
| 2017-03-22 | $56.97 | $56.97 | 119,100 | — | — |
| 2017-03-21 | $56.46 | $56.46 | 218,800 | — | — |
| 2017-03-20 | $57.33 | $57.33 | 114,900 | — | — |
| 2017-03-17 | $57.92 | $57.92 | 407,800 | — | — |
| 2017-03-16 | $56.96 | $56.96 | 116,900 | — | — |
| 2017-03-15 | $56.86 | $56.86 | 158,500 | — | — |
| 2017-03-14 | $55.86 | $55.86 | 119,500 | — | — |
| 2017-03-13 | $55.51 | $55.51 | 126,000 | — | — |
| 2017-03-10 | $55.27 | $55.27 | 137,500 | — | — |
| 2017-03-09 | $55.09 | $55.09 | 260,800 | — | — |
| 2017-03-08 | $55.44 | $55.44 | 212,300 | — | — |
| 2017-03-07 | $55.80 | $55.80 | 333,400 | — | — |
| 2017-03-06 | $56.57 | $56.57 | 189,700 | — | — |
| 2017-03-03 | $56.59 | $56.59 | 132,900 | — | — |
| 2017-03-02 | $56.89 | $56.89 | 104,400 | — | — |
| 2017-03-01 | $57.34 | $57.34 | 147,000 | — | — |
| 2017-02-28 | $56.07 | $56.07 | 213,100 | — | — |
| 2017-02-27 | $57.52 | $57.52 | 160,000 | — | — |
| 2017-02-24 | $57.71 | $57.71 | 132,400 | — | — |
| 2017-02-23 | $57.98 | $57.98 | 221,800 | — | — |
| 2017-02-22 | $57.81 | $57.81 | 107,300 | — | — |
| 2017-02-21 | $57.97 | $57.97 | 187,800 | — | — |
| 2017-02-17 | $57.41 | $57.41 | 349,700 | — | — |
| 2017-02-16 | $57.48 | $57.48 | 123,000 | — | — |
| 2017-02-15 | $57.49 | $57.49 | 140,500 | — | — |
| 2017-02-14 | $57.06 | $57.06 | 158,400 | — | — |
| 2017-02-13 | $56.78 | $56.78 | 171,900 | — | — |
| 2017-02-10 | $56.26 | $56.26 | 184,800 | — | — |
| 2017-02-09 | $56.04 | $56.04 | 436,000 | — | — |
| 2017-02-08 | $54.87 | $54.87 | 293,700 | — | — |
| 2017-02-07 | $54.73 | $54.73 | 383,500 | — | — |
| 2017-02-06 | $54.52 | $54.52 | 243,300 | — | — |
| 2017-02-03 | $54.18 | $54.18 | 178,900 | — | — |
| 2017-02-02 | $53.82 | $53.82 | 159,800 | — | — |
| 2017-02-01 | $54.03 | $54.03 | 197,900 | — | — |
| 2017-01-31 | $54.30 | $54.30 | 176,600 | — | — |
| 2017-01-30 | $54.04 | $54.04 | 171,700 | — | — |
| 2017-01-27 | $54.48 | $54.48 | 212,800 | — | — |
| 2017-01-26 | $54.40 | $54.40 | 165,600 | — | — |
| 2017-01-25 | $54.42 | $54.42 | 200,700 | — | — |
| 2017-01-24 | $54.04 | $54.04 | 210,900 | — | — |
| 2017-01-23 | $53.09 | $53.09 | 226,400 | — | — |
| 2017-01-20 | $53.17 | $53.17 | 216,200 | — | — |
| 2017-01-19 | $53.31 | $53.31 | 448,900 | — | — |
| 2017-01-18 | $53.41 | $53.41 | 173,700 | — | — |
| 2017-01-17 | $53.10 | $53.10 | 222,000 | — | — |
| 2017-01-13 | $54.89 | $54.89 | 173,200 | — | — |
| 2017-01-12 | $53.98 | $53.98 | 139,700 | — | — |
| 2017-01-11 | $54.24 | $54.24 | 209,200 | — | — |
| 2017-01-10 | $54.34 | $54.34 | 210,500 | — | — |
| 2017-01-09 | $53.56 | $53.56 | 162,200 | — | — |
| 2017-01-06 | $54.12 | $54.12 | 75,000 | — | — |
| 2017-01-05 | $54.47 | $54.47 | 70,000 | — | — |
| 2017-01-04 | $54.87 | $54.87 | 133,300 | — | — |
| 2017-01-03 | $53.94 | $53.94 | 157,300 | — | — |