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
- 1986-06-02 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 | $81.35 | $328.22 | 28,900 | — | — |
| 2017-12-28 | $83.31 | $336.13 | 14,800 | — | — |
| 2017-12-27 | $82.93 | $334.59 | 13,300 | — | — |
| 2017-12-26 | $83.74 | $337.86 | 42,500 | — | — |
| 2017-12-22 | $83.76 | $337.94 | 32,600 | — | — |
| 2017-12-21 | $84.03 | $339.03 | 25,900 | — | — |
| 2017-12-20 | $83.11 | $335.32 | 34,400 | — | — |
| 2017-12-19 | $83.99 | $338.87 | 45,100 | — | — |
| 2017-12-18 | $84.20 | $339.72 | 69,300 | — | — |
| 2017-12-15 | $83.09 | $335.24 | 216,400 | — | — |
| 2017-12-14 | $82.69 | $333.63 | 79,600 | — | — |
| 2017-12-13 | $84.50 | $340.93 | 23,600 | — | — |
| 2017-12-12 | $84.20 | $339.72 | 13,700 | — | — |
| 2017-12-11 | $82.69 | $333.63 | 18,600 | — | — |
| 2017-12-08 | $83.75 | $337.90 | 18,100 | — | — |
| 2017-12-07 | $85.35 | $344.36 | 18,000 | — | — |
| 2017-12-06 | $85.96 | $346.82 | 26,200 | — | — |
| 2017-12-05 | $86.51 | $349.04 | 27,800 | — | — |
| 2017-12-04 | $87.85 | $354.44 | 13,800 | — | — |
| 2017-12-01 | $86.79 | $350.17 | 26,200 | — | — |
| 2017-11-30 | $88.56 | $357.31 | 40,100 | — | — |
| 2017-11-29 | $89.99 | $363.08 | 30,400 | — | — |
| 2017-11-28 | $87.60 | $353.44 | 25,400 | — | — |
| 2017-11-27 | $84.20 | $339.72 | 25,300 | — | — |
| 2017-11-24 | $84.36 | $340.36 | 16,600 | — | — |
| 2017-11-22 | $85.01 | $342.99 | 20,500 | — | — |
| 2017-11-21 | $85.33 | $344.28 | 38,700 | — | — |
| 2017-11-20 | $84.20 | $339.72 | 16,300 | — | — |
| 2017-11-17 | $83.43 | $336.61 | 20,700 | — | — |
| 2017-11-16 | $83.57 | $337.18 | 18,600 | — | — |
| 2017-11-15 | $82.27 | $331.93 | 40,600 | — | — |
| 2017-11-14 | $81.61 | $329.27 | 34,200 | — | — |
| 2017-11-13 | $81.11 | $327.25 | 33,600 | — | — |
| 2017-11-10 | $79.06 | $318.98 | 14,700 | — | — |
| 2017-11-09 | $79.50 | $320.75 | 16,800 | — | — |
| 2017-11-08 | $80.04 | $322.93 | 20,400 | — | — |
| 2017-11-07 | $81.13 | $327.33 | 24,000 | — | — |
| 2017-11-06 | $84.90 | $342.54 | 15,800 | — | — |
| 2017-11-03 | $85.20 | $341.86 | 20,200 | — | — |
| 2017-11-02 | $86.99 | $349.04 | 21,600 | — | — |
| 2017-11-01 | $85.00 | $341.05 | 21,000 | — | — |
| 2017-10-31 | $87.12 | $349.56 | 39,800 | — | — |
| 2017-10-30 | $85.04 | $341.21 | 31,600 | — | — |
| 2017-10-27 | $87.75 | $352.09 | 40,000 | — | — |
| 2017-10-26 | $86.24 | $346.03 | 21,000 | — | — |
| 2017-10-25 | $84.91 | $340.69 | 26,500 | — | — |
| 2017-10-24 | $84.35 | $338.45 | 20,300 | — | — |
| 2017-10-23 | $83.90 | $336.64 | 17,500 | — | — |
| 2017-10-20 | $85.89 | $344.62 | 29,000 | — | — |
| 2017-10-19 | $86.07 | $345.35 | 9,300 | — | — |
| 2017-10-18 | $86.96 | $348.92 | 18,100 | — | — |
| 2017-10-17 | $85.73 | $343.98 | 11,900 | — | — |
| 2017-10-16 | $86.50 | $347.07 | 21,700 | — | — |
| 2017-10-13 | $85.87 | $344.54 | 33,200 | — | — |
| 2017-10-12 | $85.99 | $345.03 | 31,700 | — | — |
| 2017-10-11 | $87.37 | $350.56 | 32,400 | — | — |
| 2017-10-10 | $87.74 | $352.05 | 36,000 | — | — |
| 2017-10-09 | $87.74 | $352.05 | 35,300 | — | — |
| 2017-10-06 | $87.47 | $350.96 | 23,100 | — | — |
| 2017-10-05 | $87.99 | $353.05 | 24,700 | — | — |
| 2017-10-04 | $86.82 | $348.36 | 40,100 | — | — |
| 2017-10-03 | $88.56 | $355.34 | 44,300 | — | — |
| 2017-10-02 | $87.47 | $350.96 | 45,900 | — | — |
| 2017-09-29 | $86.14 | $345.63 | 38,200 | — | — |
| 2017-09-28 | $85.65 | $343.66 | 32,700 | — | — |
| 2017-09-27 | $84.52 | $339.13 | 58,500 | — | — |
| 2017-09-26 | $81.64 | $327.57 | 34,700 | — | — |
| 2017-09-25 | $80.09 | $321.35 | 29,700 | — | — |
| 2017-09-22 | $80.59 | $323.36 | 33,300 | — | — |
| 2017-09-21 | $79.66 | $319.63 | 24,900 | — | — |
| 2017-09-20 | $79.80 | $320.19 | 41,900 | — | — |
| 2017-09-19 | $78.25 | $313.97 | 27,800 | — | — |
| 2017-09-18 | $78.04 | $313.13 | 28,700 | — | — |
| 2017-09-15 | $76.16 | $305.58 | 117,700 | — | — |
| 2017-09-14 | $73.96 | $296.76 | 30,700 | — | — |
| 2017-09-13 | $75.01 | $300.97 | 31,000 | — | — |
| 2017-09-12 | $74.73 | $299.85 | 26,600 | — | — |
| 2017-09-11 | $73.98 | $296.84 | 30,600 | — | — |
| 2017-09-08 | $72.67 | $291.58 | 40,400 | — | — |
| 2017-09-07 | $72.20 | $289.69 | 49,100 | — | — |
| 2017-09-06 | $74.39 | $298.48 | 23,800 | — | — |
| 2017-09-05 | $74.41 | $298.56 | 30,800 | — | — |
| 2017-09-01 | $76.47 | $306.83 | 20,400 | — | — |
| 2017-08-31 | $75.92 | $304.62 | 24,500 | — | — |
| 2017-08-30 | $75.41 | $302.57 | 14,500 | — | — |
| 2017-08-29 | $75.14 | $301.49 | 27,500 | — | — |
| 2017-08-28 | $74.96 | $300.77 | 21,300 | — | — |
| 2017-08-25 | $75.29 | $302.09 | 9,200 | — | — |
| 2017-08-24 | $74.82 | $300.21 | 14,900 | — | — |
| 2017-08-23 | $74.35 | $298.32 | 30,100 | — | — |
| 2017-08-22 | $74.71 | $299.77 | 12,700 | — | — |
| 2017-08-21 | $74.08 | $297.24 | 21,700 | — | — |
| 2017-08-18 | $74.18 | $297.64 | 32,100 | — | — |
| 2017-08-17 | $74.03 | $297.04 | 29,700 | — | — |
| 2017-08-16 | $75.96 | $304.78 | 22,300 | — | — |
| 2017-08-15 | $75.99 | $304.90 | 20,500 | — | — |
| 2017-08-14 | $77.48 | $310.88 | 21,100 | — | — |
| 2017-08-11 | $74.97 | $300.81 | 32,700 | — | — |
| 2017-08-10 | $76.67 | $307.63 | 34,000 | — | — |
| 2017-08-09 | $77.39 | $310.52 | 38,200 | — | — |
| 2017-08-08 | $77.41 | $310.60 | 20,000 | — | — |
| 2017-08-07 | $76.54 | $307.11 | 30,900 | — | — |
| 2017-08-04 | $77.90 | $312.57 | 15,400 | — | — |
| 2017-08-03 | $77.24 | $309.92 | 29,200 | — | — |
| 2017-08-02 | $77.85 | $312.37 | 14,200 | — | — |
| 2017-08-01 | $78.53 | $315.09 | 25,800 | — | — |
| 2017-07-31 | $78.71 | $315.82 | 39,300 | — | — |
| 2017-07-28 | $78.58 | $315.29 | 38,300 | — | — |
| 2017-07-27 | $79.43 | $316.90 | 31,500 | — | — |
| 2017-07-26 | $81.07 | $323.44 | 49,900 | — | — |
| 2017-07-25 | $82.10 | $327.55 | 87,500 | — | — |
| 2017-07-24 | $78.41 | $312.83 | 27,000 | — | — |
| 2017-07-21 | $78.55 | $313.39 | 61,300 | — | — |
| 2017-07-20 | $79.45 | $316.98 | 11,300 | — | — |
| 2017-07-19 | $79.51 | $317.22 | 25,300 | — | — |
| 2017-07-18 | $79.01 | $315.22 | 31,500 | — | — |
| 2017-07-17 | $80.07 | $319.45 | 34,100 | — | — |
| 2017-07-14 | $79.71 | $318.02 | 36,900 | — | — |
| 2017-07-13 | $80.19 | $319.93 | 24,500 | — | — |
| 2017-07-12 | $79.88 | $318.69 | 23,100 | — | — |
| 2017-07-11 | $79.16 | $315.82 | 59,800 | — | — |
| 2017-07-10 | $79.19 | $315.94 | 21,300 | — | — |
| 2017-07-07 | $80.37 | $320.65 | 26,500 | — | — |
| 2017-07-06 | $78.61 | $313.63 | 34,800 | — | — |
| 2017-07-05 | $79.56 | $317.42 | 29,000 | — | — |
| 2017-07-03 | $80.35 | $320.57 | 23,100 | — | — |
| 2017-06-30 | $78.72 | $314.07 | 22,400 | — | — |
| 2017-06-29 | $80.05 | $319.37 | 35,000 | — | — |
| 2017-06-28 | $79.10 | $315.58 | 53,500 | — | — |
| 2017-06-27 | $77.63 | $309.72 | 26,300 | — | — |
| 2017-06-26 | $77.84 | $310.56 | 27,100 | — | — |
| 2017-06-23 | $77.56 | $309.44 | 221,900 | — | — |
| 2017-06-22 | $79.00 | $315.18 | 26,900 | — | — |
| 2017-06-21 | $78.96 | $315.02 | 28,500 | — | — |
| 2017-06-20 | $79.34 | $316.54 | 28,300 | — | — |
| 2017-06-19 | $80.65 | $321.77 | 46,200 | — | — |
| 2017-06-16 | $80.84 | $322.52 | 88,400 | — | — |
| 2017-06-15 | $84.12 | $335.61 | 34,600 | — | — |
| 2017-06-14 | $84.63 | $337.65 | 32,600 | — | — |
| 2017-06-13 | $84.28 | $336.25 | 16,800 | — | — |
| 2017-06-12 | $83.09 | $331.50 | 40,300 | — | — |
| 2017-06-09 | $83.48 | $333.06 | 39,300 | — | — |
| 2017-06-08 | $79.54 | $317.34 | 46,800 | — | — |
| 2017-06-07 | $77.28 | $308.32 | 19,500 | — | — |
| 2017-06-06 | $76.77 | $306.29 | 19,400 | — | — |
| 2017-06-05 | $77.34 | $308.56 | 30,700 | — | — |
| 2017-06-02 | $78.08 | $311.51 | 44,400 | — | — |
| 2017-06-01 | $77.27 | $308.28 | 43,900 | — | — |
| 2017-05-31 | $75.81 | $302.46 | 51,400 | — | — |
| 2017-05-30 | $76.14 | $303.77 | 77,800 | — | — |
| 2017-05-26 | $77.06 | $307.44 | 36,600 | — | — |
| 2017-05-25 | $77.28 | $308.32 | 21,600 | — | — |
| 2017-05-24 | $77.20 | $308.00 | 25,200 | — | — |
| 2017-05-23 | $77.69 | $309.96 | 32,300 | — | — |
| 2017-05-22 | $76.99 | $307.16 | 43,300 | — | — |
| 2017-05-19 | $76.07 | $303.49 | 169,000 | — | — |
| 2017-05-18 | $77.00 | $307.20 | 62,900 | — | — |
| 2017-05-17 | $76.61 | $305.65 | 86,500 | — | — |
| 2017-05-16 | $80.83 | $322.48 | 32,000 | — | — |
| 2017-05-15 | $80.96 | $323.00 | 36,900 | — | — |
| 2017-05-12 | $80.42 | $320.85 | 26,900 | — | — |
| 2017-05-11 | $81.09 | $323.52 | 39,200 | — | — |
| 2017-05-10 | $83.00 | $331.14 | 33,300 | — | — |
| 2017-05-09 | $83.04 | $331.30 | 47,900 | — | — |
| 2017-05-08 | $83.36 | $332.58 | 21,800 | — | — |
| 2017-05-05 | $83.39 | $332.70 | 18,600 | — | — |
| 2017-05-04 | $83.88 | $334.65 | 15,600 | — | — |
| 2017-05-03 | $84.22 | $334.21 | 38,400 | — | — |
| 2017-05-02 | $84.15 | $333.94 | 51,900 | — | — |
| 2017-05-01 | $82.44 | $327.15 | 32,000 | — | — |
| 2017-04-28 | $82.67 | $328.06 | 36,600 | — | — |
| 2017-04-27 | $85.79 | $340.44 | 25,600 | — | — |
| 2017-04-26 | $87.43 | $346.95 | 45,300 | — | — |
| 2017-04-25 | $87.08 | $345.56 | 19,600 | — | — |
| 2017-04-24 | $85.76 | $340.33 | 52,000 | — | — |
| 2017-04-21 | $83.75 | $332.35 | 36,400 | — | — |
| 2017-04-20 | $83.88 | $332.87 | 28,600 | — | — |
| 2017-04-19 | $82.09 | $325.76 | 29,800 | — | — |
| 2017-04-18 | $81.96 | $325.25 | 37,300 | — | — |
| 2017-04-17 | $81.20 | $322.23 | 21,400 | — | — |
| 2017-04-13 | $78.79 | $312.67 | 33,800 | — | — |
| 2017-04-12 | $80.44 | $319.21 | 29,300 | — | — |
| 2017-04-11 | $82.36 | $326.83 | 37,500 | — | — |
| 2017-04-10 | $79.62 | $315.96 | 48,100 | — | — |
| 2017-04-07 | $79.86 | $316.91 | 94,100 | — | — |
| 2017-04-06 | $79.19 | $314.25 | 35,500 | — | — |
| 2017-04-05 | $77.98 | $309.45 | 51,800 | — | — |
| 2017-04-04 | $79.90 | $317.07 | 30,300 | — | — |
| 2017-04-03 | $79.26 | $314.53 | 36,500 | — | — |
| 2017-03-31 | $80.55 | $319.65 | 55,300 | — | — |
| 2017-03-30 | $82.09 | $325.76 | 52,000 | — | — |
| 2017-03-29 | $80.17 | $318.14 | 19,600 | — | — |
| 2017-03-28 | $82.00 | $325.40 | 26,600 | — | — |
| 2017-03-27 | $80.53 | $319.57 | 24,900 | — | — |
| 2017-03-24 | $80.26 | $318.50 | 46,200 | — | — |
| 2017-03-23 | $80.81 | $320.68 | 20,800 | — | — |
| 2017-03-22 | $79.63 | $316.00 | 43,800 | — | — |
| 2017-03-21 | $80.27 | $318.54 | 53,100 | — | — |
| 2017-03-20 | $85.08 | $337.63 | 24,700 | — | — |
| 2017-03-17 | $86.51 | $343.30 | 127,500 | — | — |
| 2017-03-16 | $84.98 | $337.23 | 63,800 | — | — |
| 2017-03-15 | $84.10 | $333.74 | 33,100 | — | — |
| 2017-03-14 | $83.71 | $332.19 | 41,800 | — | — |
| 2017-03-13 | $83.32 | $330.64 | 18,500 | — | — |
| 2017-03-10 | $83.57 | $331.63 | 33,100 | — | — |
| 2017-03-09 | $83.74 | $332.31 | 30,300 | — | — |
| 2017-03-08 | $84.82 | $336.60 | 41,600 | — | — |
| 2017-03-07 | $87.88 | $348.74 | 26,900 | — | — |
| 2017-03-06 | $88.15 | $349.81 | 26,900 | — | — |
| 2017-03-03 | $89.30 | $354.37 | 32,500 | — | — |
| 2017-03-02 | $89.72 | $356.04 | 44,000 | — | — |
| 2017-03-01 | $92.15 | $365.68 | 57,500 | — | — |
| 2017-02-28 | $89.72 | $356.04 | 43,500 | — | — |
| 2017-02-27 | $90.68 | $359.85 | 29,200 | — | — |
| 2017-02-24 | $89.95 | $356.95 | 39,400 | — | — |
| 2017-02-23 | $90.66 | $359.77 | 22,300 | — | — |
| 2017-02-22 | $90.12 | $357.63 | 42,100 | — | — |
| 2017-02-21 | $89.31 | $354.41 | 36,900 | — | — |
| 2017-02-17 | $89.34 | $354.53 | 61,800 | — | — |
| 2017-02-16 | $89.10 | $353.58 | 27,900 | — | — |
| 2017-02-15 | $89.20 | $353.98 | 18,200 | — | — |
| 2017-02-14 | $89.00 | $353.18 | 27,600 | — | — |
| 2017-02-13 | $88.38 | $350.72 | 15,400 | — | — |
| 2017-02-10 | $87.52 | $347.31 | 21,900 | — | — |
| 2017-02-09 | $86.35 | $342.67 | 13,600 | — | — |
| 2017-02-08 | $84.78 | $336.44 | 46,100 | — | — |
| 2017-02-07 | $86.95 | $345.05 | 25,200 | — | — |
| 2017-02-06 | $87.88 | $348.74 | 25,400 | — | — |
| 2017-02-03 | $89.01 | $353.22 | 14,100 | — | — |
| 2017-02-02 | $87.56 | $345.68 | 29,100 | — | — |
| 2017-02-01 | $88.60 | $349.79 | 29,300 | — | — |
| 2017-01-31 | $90.55 | $357.49 | 34,100 | — | — |
| 2017-01-30 | $89.49 | $353.30 | 26,400 | — | — |
| 2017-01-27 | $92.15 | $363.80 | 22,900 | — | — |
| 2017-01-26 | $92.73 | $366.09 | 15,700 | — | — |
| 2017-01-25 | $93.19 | $367.91 | 17,300 | — | — |
| 2017-01-24 | $91.55 | $361.44 | 26,500 | — | — |
| 2017-01-23 | $89.43 | $353.07 | 20,100 | — | — |
| 2017-01-20 | $89.47 | $353.22 | 22,800 | — | — |
| 2017-01-19 | $89.50 | $353.34 | 20,800 | — | — |
| 2017-01-18 | $90.04 | $355.47 | 23,000 | — | — |
| 2017-01-17 | $88.97 | $351.25 | 33,000 | — | — |
| 2017-01-13 | $91.12 | $359.74 | 31,700 | — | — |
| 2017-01-12 | $90.25 | $356.30 | 55,800 | — | — |
| 2017-01-11 | $93.15 | $367.75 | 28,900 | — | — |
| 2017-01-10 | $92.24 | $364.16 | 64,900 | — | — |
| 2017-01-09 | $91.24 | $360.21 | 38,600 | — | — |
| 2017-01-06 | $92.97 | $367.04 | 23,200 | — | — |
| 2017-01-05 | $93.43 | $368.86 | 32,500 | — | — |
| 2017-01-04 | $96.00 | $379.00 | 58,700 | — | — |
| 2017-01-03 | $95.25 | $376.04 | 41,000 | — | — |