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
- 1986-06-26 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 | $53.10 | $67.11 | 169,600 | — | — |
| 2017-12-28 | $53.60 | $67.74 | 111,200 | — | — |
| 2017-12-27 | $53.55 | $67.58 | 107,100 | — | — |
| 2017-12-26 | $53.85 | $67.95 | 99,700 | — | — |
| 2017-12-22 | $53.80 | $67.89 | 146,100 | — | — |
| 2017-12-21 | $54.45 | $68.71 | 291,200 | — | — |
| 2017-12-20 | $52.45 | $66.19 | 176,100 | — | — |
| 2017-12-19 | $51.95 | $65.56 | 464,700 | — | — |
| 2017-12-18 | $54.55 | $68.84 | 217,100 | — | — |
| 2017-12-15 | $52.65 | $66.44 | 708,400 | — | — |
| 2017-12-14 | $52.15 | $65.81 | 299,000 | — | — |
| 2017-12-13 | $52.50 | $66.25 | 238,400 | — | — |
| 2017-12-12 | $52.95 | $66.82 | 326,300 | — | — |
| 2017-12-11 | $53.85 | $67.95 | 321,900 | — | — |
| 2017-12-08 | $52.50 | $66.25 | 324,900 | — | — |
| 2017-12-07 | $51.65 | $65.18 | 267,700 | — | — |
| 2017-12-06 | $51.40 | $64.86 | 193,500 | — | — |
| 2017-12-05 | $50.95 | $64.29 | 258,400 | — | — |
| 2017-12-04 | $51.30 | $64.74 | 208,100 | — | — |
| 2017-12-01 | $50.80 | $64.11 | 369,800 | — | — |
| 2017-11-30 | $52.05 | $65.68 | 298,200 | — | — |
| 2017-11-29 | $51.60 | $65.12 | 244,900 | — | — |
| 2017-11-28 | $50.80 | $64.11 | 247,000 | — | — |
| 2017-11-27 | $49.65 | $62.65 | 376,300 | — | — |
| 2017-11-24 | $50.00 | $63.10 | 174,500 | — | — |
| 2017-11-22 | $50.40 | $63.60 | 204,500 | — | — |
| 2017-11-21 | $51.40 | $64.86 | 294,400 | — | — |
| 2017-11-20 | $50.65 | $63.92 | 270,200 | — | — |
| 2017-11-17 | $50.30 | $63.47 | 241,500 | — | — |
| 2017-11-16 | $49.60 | $62.59 | 343,900 | — | — |
| 2017-11-15 | $48.10 | $60.70 | 356,800 | — | — |
| 2017-11-14 | $47.65 | $60.13 | 408,800 | — | — |
| 2017-11-13 | $45.95 | $57.99 | 256,100 | — | — |
| 2017-11-10 | $45.90 | $57.92 | 346,200 | — | — |
| 2017-11-09 | $45.80 | $57.80 | 147,300 | — | — |
| 2017-11-08 | $46.20 | $58.30 | 268,600 | — | — |
| 2017-11-07 | $46.50 | $58.68 | 273,300 | — | — |
| 2017-11-06 | $47.00 | $59.31 | 375,400 | — | — |
| 2017-11-03 | $45.75 | $57.73 | 341,200 | — | — |
| 2017-11-02 | $46.75 | $58.99 | 246,800 | — | — |
| 2017-11-01 | $47.05 | $59.37 | 265,100 | — | — |
| 2017-10-31 | $47.10 | $59.44 | 369,800 | — | — |
| 2017-10-30 | $46.45 | $58.62 | 406,600 | — | — |
| 2017-10-27 | $45.65 | $57.61 | 370,200 | — | — |
| 2017-10-26 | $46.05 | $58.11 | 759,200 | — | — |
| 2017-10-25 | $43.20 | $54.51 | 538,900 | — | — |
| 2017-10-24 | $45.20 | $57.04 | 433,000 | — | — |
| 2017-10-23 | $44.75 | $56.47 | 267,400 | — | — |
| 2017-10-20 | $46.15 | $58.24 | 246,100 | — | — |
| 2017-10-19 | $45.35 | $57.23 | 226,800 | — | — |
| 2017-10-18 | $46.15 | $58.24 | 190,700 | — | — |
| 2017-10-17 | $46.35 | $58.49 | 366,800 | — | — |
| 2017-10-16 | $45.70 | $57.67 | 371,200 | — | — |
| 2017-10-13 | $46.65 | $58.87 | 261,400 | — | — |
| 2017-10-12 | $46.30 | $58.43 | 522,000 | — | — |
| 2017-10-11 | $46.00 | $58.05 | 385,400 | — | — |
| 2017-10-10 | $45.75 | $57.73 | 340,300 | — | — |
| 2017-10-09 | $46.30 | $58.43 | 243,100 | — | — |
| 2017-10-06 | $46.10 | $58.17 | 392,500 | — | — |
| 2017-10-05 | $46.45 | $58.62 | 300,300 | — | — |
| 2017-10-04 | $46.80 | $59.06 | 695,000 | — | — |
| 2017-10-03 | $46.95 | $59.25 | 470,800 | — | — |
| 2017-10-02 | $45.20 | $57.04 | 561,700 | — | — |
| 2017-09-29 | $43.90 | $55.40 | 611,600 | — | — |
| 2017-09-28 | $43.85 | $55.34 | 414,200 | — | — |
| 2017-09-27 | $44.40 | $55.93 | 496,400 | — | — |
| 2017-09-26 | $43.40 | $54.67 | 433,400 | — | — |
| 2017-09-25 | $42.90 | $54.04 | 472,700 | — | — |
| 2017-09-22 | $42.35 | $53.35 | 354,100 | — | — |
| 2017-09-21 | $41.80 | $52.65 | 344,800 | — | — |
| 2017-09-20 | $42.10 | $53.03 | 515,900 | — | — |
| 2017-09-19 | $41.00 | $51.65 | 563,700 | — | — |
| 2017-09-18 | $40.05 | $50.45 | 438,500 | — | — |
| 2017-09-15 | $39.80 | $50.13 | 636,000 | — | — |
| 2017-09-14 | $39.00 | $49.13 | 220,200 | — | — |
| 2017-09-13 | $39.50 | $49.76 | 454,600 | — | — |
| 2017-09-12 | $38.65 | $48.69 | 330,500 | — | — |
| 2017-09-11 | $37.50 | $47.24 | 201,800 | — | — |
| 2017-09-08 | $36.80 | $46.36 | 280,300 | — | — |
| 2017-09-07 | $36.20 | $45.60 | 309,900 | — | — |
| 2017-09-06 | $36.00 | $45.35 | 367,200 | — | — |
| 2017-09-05 | $35.00 | $44.09 | 292,200 | — | — |
| 2017-09-01 | $35.38 | $44.57 | 222,500 | — | — |
| 2017-08-31 | $34.70 | $43.71 | 362,200 | — | — |
| 2017-08-30 | $34.15 | $43.02 | 313,600 | — | — |
| 2017-08-29 | $34.50 | $43.46 | 404,900 | — | — |
| 2017-08-28 | $34.10 | $42.95 | 384,500 | — | — |
| 2017-08-25 | $34.20 | $43.08 | 397,100 | — | — |
| 2017-08-24 | $32.05 | $40.37 | 273,300 | — | — |
| 2017-08-23 | $32.70 | $41.19 | 337,500 | — | — |
| 2017-08-22 | $33.70 | $42.45 | 319,300 | — | — |
| 2017-08-21 | $34.70 | $43.71 | 178,100 | — | — |
| 2017-08-18 | $34.50 | $43.46 | 334,000 | — | — |
| 2017-08-17 | $34.40 | $43.33 | 433,200 | — | — |
| 2017-08-16 | $36.35 | $45.79 | 159,800 | — | — |
| 2017-08-15 | $36.25 | $45.66 | 185,700 | — | — |
| 2017-08-14 | $36.90 | $46.48 | 265,100 | — | — |
| 2017-08-11 | $36.70 | $46.23 | 457,200 | — | — |
| 2017-08-10 | $38.25 | $48.18 | 415,200 | — | — |
| 2017-08-09 | $37.00 | $46.61 | 372,800 | — | — |
| 2017-08-08 | $36.30 | $45.73 | 288,500 | — | — |
| 2017-08-07 | $36.60 | $46.10 | 301,000 | — | — |
| 2017-08-04 | $36.85 | $46.42 | 198,000 | — | — |
| 2017-08-03 | $35.85 | $45.16 | 116,200 | — | — |
| 2017-08-02 | $36.05 | $45.41 | 181,900 | — | — |
| 2017-08-01 | $36.35 | $45.79 | 221,000 | — | — |
| 2017-07-31 | $36.50 | $45.98 | 571,300 | — | — |
| 2017-07-28 | $37.60 | $47.36 | 612,500 | — | — |
| 2017-07-27 | $35.70 | $44.97 | 419,500 | — | — |
| 2017-07-26 | $37.70 | $47.49 | 189,700 | — | — |
| 2017-07-25 | $37.70 | $47.49 | 215,200 | — | — |
| 2017-07-24 | $37.90 | $47.74 | 265,200 | — | — |
| 2017-07-21 | $37.90 | $47.74 | 271,600 | — | — |
| 2017-07-20 | $38.15 | $48.06 | 268,900 | — | — |
| 2017-07-19 | $37.90 | $47.74 | 141,300 | — | — |
| 2017-07-18 | $37.55 | $47.30 | 273,800 | — | — |
| 2017-07-17 | $37.90 | $47.74 | 247,000 | — | — |
| 2017-07-14 | $36.55 | $46.04 | 159,200 | — | — |
| 2017-07-13 | $36.75 | $46.29 | 165,300 | — | — |
| 2017-07-12 | $37.00 | $46.61 | 366,200 | — | — |
| 2017-07-11 | $36.20 | $45.60 | 207,800 | — | — |
| 2017-07-10 | $36.60 | $46.10 | 245,800 | — | — |
| 2017-07-07 | $36.80 | $46.36 | 268,300 | — | — |
| 2017-07-06 | $35.25 | $44.40 | 212,000 | — | — |
| 2017-07-05 | $35.85 | $45.16 | 238,500 | — | — |
| 2017-07-03 | $35.45 | $44.65 | 110,800 | — | — |
| 2017-06-30 | $35.10 | $44.21 | 303,200 | — | — |
| 2017-06-29 | $34.95 | $44.02 | 251,100 | — | — |
| 2017-06-28 | $34.95 | $44.02 | 341,600 | — | — |
| 2017-06-27 | $35.45 | $44.55 | 270,200 | — | — |
| 2017-06-26 | $36.20 | $45.50 | 181,100 | — | — |
| 2017-06-23 | $36.20 | $45.50 | 268,600 | — | — |
| 2017-06-22 | $36.00 | $45.24 | 108,500 | — | — |
| 2017-06-21 | $36.35 | $45.68 | 226,500 | — | — |
| 2017-06-20 | $35.80 | $44.99 | 157,600 | — | — |
| 2017-06-19 | $36.90 | $46.38 | 175,500 | — | — |
| 2017-06-16 | $36.70 | $46.12 | 407,500 | — | — |
| 2017-06-15 | $37.05 | $46.56 | 172,800 | — | — |
| 2017-06-14 | $37.30 | $46.88 | 256,800 | — | — |
| 2017-06-13 | $37.45 | $47.07 | 385,000 | — | — |
| 2017-06-12 | $37.50 | $47.13 | 344,600 | — | — |
| 2017-06-09 | $37.05 | $46.56 | 290,800 | — | — |
| 2017-06-08 | $36.60 | $46.00 | 260,700 | — | — |
| 2017-06-07 | $36.05 | $45.31 | 297,400 | — | — |
| 2017-06-06 | $35.70 | $44.87 | 157,900 | — | — |
| 2017-06-05 | $35.70 | $44.87 | 170,600 | — | — |
| 2017-06-02 | $35.98 | $45.22 | 318,900 | — | — |
| 2017-06-01 | $35.05 | $44.05 | 253,400 | — | — |
| 2017-05-31 | $34.30 | $43.11 | 381,900 | — | — |
| 2017-05-30 | $34.60 | $43.49 | 309,700 | — | — |
| 2017-05-26 | $35.35 | $44.43 | 233,000 | — | — |
| 2017-05-25 | $36.30 | $45.62 | 276,600 | — | — |
| 2017-05-24 | $35.05 | $44.05 | 420,400 | — | — |
| 2017-05-23 | $35.00 | $43.99 | 284,000 | — | — |
| 2017-05-22 | $34.35 | $43.17 | 262,900 | — | — |
| 2017-05-19 | $34.45 | $43.30 | 225,500 | — | — |
| 2017-05-18 | $33.90 | $42.61 | 359,900 | — | — |
| 2017-05-17 | $33.90 | $42.61 | 325,000 | — | — |
| 2017-05-16 | $35.70 | $44.87 | 190,300 | — | — |
| 2017-05-15 | $35.50 | $44.62 | 195,300 | — | — |
| 2017-05-12 | $34.95 | $43.93 | 223,600 | — | — |
| 2017-05-11 | $35.70 | $44.87 | 210,900 | — | — |
| 2017-05-10 | $35.75 | $44.93 | 274,900 | — | — |
| 2017-05-09 | $35.85 | $45.06 | 315,700 | — | — |
| 2017-05-08 | $35.70 | $44.87 | 246,800 | — | — |
| 2017-05-05 | $36.35 | $45.68 | 247,600 | — | — |
| 2017-05-04 | $36.35 | $45.68 | 182,800 | — | — |
| 2017-05-03 | $36.95 | $46.44 | 260,200 | — | — |
| 2017-05-02 | $37.15 | $46.69 | 328,000 | — | — |
| 2017-05-01 | $37.05 | $46.56 | 509,700 | — | — |
| 2017-04-28 | $37.20 | $46.75 | 1,051,400 | — | — |
| 2017-04-27 | $34.85 | $43.80 | 534,400 | — | — |
| 2017-04-26 | $35.85 | $45.06 | 409,000 | — | — |
| 2017-04-25 | $35.80 | $44.99 | 373,900 | — | — |
| 2017-04-24 | $34.90 | $43.86 | 367,300 | — | — |
| 2017-04-21 | $34.30 | $43.11 | 448,800 | — | — |
| 2017-04-20 | $34.70 | $43.61 | 369,500 | — | — |
| 2017-04-19 | $34.00 | $42.73 | 422,300 | — | — |
| 2017-04-18 | $32.90 | $41.35 | 378,400 | — | — |
| 2017-04-17 | $32.50 | $40.85 | 523,700 | — | — |
| 2017-04-13 | $33.05 | $41.54 | 1,281,700 | — | — |
| 2017-04-12 | $30.40 | $38.21 | 400,700 | — | — |
| 2017-04-11 | $32.00 | $40.22 | 383,600 | — | — |
| 2017-04-10 | $31.80 | $39.97 | 404,400 | — | — |
| 2017-04-07 | $31.15 | $39.15 | 548,000 | — | — |
| 2017-04-06 | $31.70 | $39.84 | 273,300 | — | — |
| 2017-04-05 | $31.90 | $40.09 | 342,200 | — | — |
| 2017-04-04 | $32.95 | $41.41 | 266,700 | — | — |
| 2017-04-03 | $33.80 | $42.48 | 290,400 | — | — |
| 2017-03-31 | $34.25 | $43.05 | 667,500 | — | — |
| 2017-03-30 | $33.85 | $42.54 | 374,700 | — | — |
| 2017-03-29 | $33.85 | $42.54 | 231,300 | — | — |
| 2017-03-28 | $34.80 | $43.64 | 304,500 | — | — |
| 2017-03-27 | $34.90 | $43.76 | 246,500 | — | — |
| 2017-03-24 | $35.50 | $44.51 | 411,000 | — | — |
| 2017-03-23 | $35.25 | $44.20 | 218,700 | — | — |
| 2017-03-22 | $34.85 | $43.70 | 338,900 | — | — |
| 2017-03-21 | $34.90 | $43.76 | 407,900 | — | — |
| 2017-03-20 | $35.85 | $44.95 | 206,800 | — | — |
| 2017-03-17 | $36.00 | $45.14 | 729,300 | — | — |
| 2017-03-16 | $36.80 | $46.14 | 320,800 | — | — |
| 2017-03-15 | $36.55 | $45.83 | 498,000 | — | — |
| 2017-03-14 | $35.05 | $43.95 | 430,200 | — | — |
| 2017-03-13 | $35.40 | $44.39 | 284,600 | — | — |
| 2017-03-10 | $35.80 | $44.89 | 427,100 | — | — |
| 2017-03-09 | $34.90 | $43.76 | 324,700 | — | — |
| 2017-03-08 | $34.60 | $43.39 | 232,500 | — | — |
| 2017-03-07 | $34.80 | $43.64 | 271,700 | — | — |
| 2017-03-06 | $35.65 | $44.70 | 218,500 | — | — |
| 2017-03-03 | $35.90 | $45.02 | 189,100 | — | — |
| 2017-03-02 | $35.65 | $44.70 | 328,700 | — | — |
| 2017-03-01 | $36.85 | $46.21 | 570,100 | — | — |
| 2017-02-28 | $35.15 | $44.08 | 517,000 | — | — |
| 2017-02-27 | $35.85 | $44.95 | 333,600 | — | — |
| 2017-02-24 | $35.45 | $44.45 | 199,500 | — | — |
| 2017-02-23 | $35.30 | $44.26 | 283,300 | — | — |
| 2017-02-22 | $36.10 | $45.27 | 174,300 | — | — |
| 2017-02-21 | $36.10 | $45.27 | 182,200 | — | — |
| 2017-02-17 | $35.70 | $44.76 | 253,000 | — | — |
| 2017-02-16 | $35.60 | $44.64 | 209,500 | — | — |
| 2017-02-15 | $36.30 | $45.52 | 402,500 | — | — |
| 2017-02-14 | $35.05 | $43.95 | 242,500 | — | — |
| 2017-02-13 | $35.55 | $44.58 | 281,500 | — | — |
| 2017-02-10 | $36.25 | $45.45 | 328,900 | — | — |
| 2017-02-09 | $35.50 | $44.51 | 603,700 | — | — |
| 2017-02-08 | $33.30 | $41.76 | 435,700 | — | — |
| 2017-02-07 | $32.75 | $41.07 | 399,400 | — | — |
| 2017-02-06 | $33.50 | $42.01 | 604,400 | — | — |
| 2017-02-03 | $34.53 | $43.30 | 1,922,500 | — | — |
| 2017-02-02 | $36.80 | $46.14 | 594,100 | — | — |
| 2017-02-01 | $36.20 | $45.39 | 339,200 | — | — |
| 2017-01-31 | $35.40 | $44.39 | 385,100 | — | — |
| 2017-01-30 | $35.00 | $43.89 | 434,700 | — | — |
| 2017-01-27 | $36.60 | $45.89 | 195,500 | — | — |
| 2017-01-26 | $36.95 | $46.33 | 267,000 | — | — |
| 2017-01-25 | $36.65 | $45.96 | 279,400 | — | — |
| 2017-01-24 | $36.55 | $45.83 | 201,500 | — | — |
| 2017-01-23 | $36.15 | $45.33 | 261,100 | — | — |
| 2017-01-20 | $36.85 | $46.21 | 264,200 | — | — |
| 2017-01-19 | $36.30 | $45.52 | 229,300 | — | — |
| 2017-01-18 | $36.75 | $46.08 | 222,700 | — | — |
| 2017-01-17 | $36.25 | $45.45 | 262,100 | — | — |
| 2017-01-13 | $37.00 | $46.39 | 219,200 | — | — |
| 2017-01-12 | $36.35 | $45.58 | 270,200 | — | — |
| 2017-01-11 | $36.80 | $46.14 | 304,800 | — | — |
| 2017-01-10 | $36.55 | $45.83 | 386,400 | — | — |
| 2017-01-09 | $35.65 | $44.70 | 311,900 | — | — |
| 2017-01-06 | $36.20 | $45.39 | 205,700 | — | — |
| 2017-01-05 | $36.60 | $45.89 | 272,200 | — | — |
| 2017-01-04 | $37.45 | $46.96 | 381,900 | — | — |
| 2017-01-03 | $36.55 | $45.83 | 401,800 | — | — |