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
- 1986-11-06 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 | $54.89 | $97.37 | 698,800 | — | — |
| 2017-12-28 | $55.14 | $97.81 | 805,300 | — | — |
| 2017-12-27 | $54.75 | $97.12 | 895,400 | — | — |
| 2017-12-26 | $54.75 | $97.12 | 384,000 | — | — |
| 2017-12-22 | $54.79 | $97.19 | 887,700 | — | — |
| 2017-12-21 | $54.83 | $97.26 | 1,210,400 | — | — |
| 2017-12-20 | $54.80 | $97.21 | 1,220,700 | — | — |
| 2017-12-19 | $54.21 | $96.16 | 3,032,200 | — | — |
| 2017-12-18 | $53.95 | $95.70 | 2,536,100 | — | — |
| 2017-12-15 | $54.03 | $95.84 | 2,648,700 | — | — |
| 2017-12-14 | $54.26 | $96.25 | 2,347,100 | — | — |
| 2017-12-13 | $54.94 | $97.45 | 2,318,600 | — | — |
| 2017-12-12 | $56.40 | $100.04 | 2,475,000 | — | — |
| 2017-12-11 | $56.65 | $100.49 | 1,292,500 | — | — |
| 2017-12-08 | $57.49 | $101.98 | 775,600 | — | — |
| 2017-12-07 | $56.79 | $100.74 | 642,100 | — | — |
| 2017-12-06 | $56.34 | $99.94 | 838,700 | — | — |
| 2017-12-05 | $56.52 | $100.26 | 962,300 | — | — |
| 2017-12-04 | $57.02 | $101.14 | 982,200 | — | — |
| 2017-12-01 | $56.48 | $100.19 | 1,447,500 | — | — |
| 2017-11-30 | $56.62 | $100.43 | 2,244,700 | — | — |
| 2017-11-29 | $56.42 | $100.08 | 1,583,400 | — | — |
| 2017-11-28 | $55.23 | $97.97 | 1,452,200 | — | — |
| 2017-11-27 | $53.94 | $95.68 | 902,200 | — | — |
| 2017-11-24 | $54.09 | $95.95 | 542,600 | — | — |
| 2017-11-22 | $53.90 | $95.61 | 938,600 | — | — |
| 2017-11-21 | $53.87 | $95.56 | 739,500 | — | — |
| 2017-11-20 | $53.88 | $95.57 | 1,027,800 | — | — |
| 2017-11-17 | $53.46 | $94.83 | 1,296,700 | — | — |
| 2017-11-16 | $53.25 | $94.46 | 1,776,400 | — | — |
| 2017-11-15 | $52.89 | $93.82 | 1,794,500 | — | — |
| 2017-11-14 | $52.81 | $93.68 | 1,500,900 | — | — |
| 2017-11-13 | $52.82 | $93.69 | 1,727,900 | — | — |
| 2017-11-10 | $52.42 | $92.98 | 1,731,200 | — | — |
| 2017-11-09 | $52.53 | $93.18 | 1,341,700 | — | — |
| 2017-11-08 | $52.64 | $93.37 | 1,295,200 | — | — |
| 2017-11-07 | $52.70 | $93.48 | 1,530,800 | — | — |
| 2017-11-06 | $53.07 | $94.14 | 1,279,600 | — | — |
| 2017-11-03 | $52.46 | $93.05 | 1,529,600 | — | — |
| 2017-11-02 | $52.91 | $93.85 | 1,926,200 | — | — |
| 2017-11-01 | $52.00 | $92.24 | 1,505,900 | — | — |
| 2017-10-31 | $52.04 | $92.31 | 1,090,400 | — | — |
| 2017-10-30 | $52.40 | $92.95 | 1,669,800 | — | — |
| 2017-10-27 | $52.45 | $93.04 | 941,400 | — | — |
| 2017-10-26 | $52.93 | $93.48 | 1,729,200 | — | — |
| 2017-10-25 | $52.21 | $92.21 | 1,158,800 | — | — |
| 2017-10-24 | $52.82 | $93.29 | 902,700 | — | — |
| 2017-10-23 | $52.36 | $92.47 | 971,200 | — | — |
| 2017-10-20 | $52.29 | $92.35 | 903,200 | — | — |
| 2017-10-19 | $52.28 | $92.33 | 611,400 | — | — |
| 2017-10-18 | $52.19 | $92.17 | 512,900 | — | — |
| 2017-10-17 | $52.00 | $91.84 | 835,700 | — | — |
| 2017-10-16 | $52.42 | $92.58 | 589,100 | — | — |
| 2017-10-13 | $51.97 | $91.79 | 1,001,100 | — | — |
| 2017-10-12 | $52.01 | $91.86 | 996,500 | — | — |
| 2017-10-11 | $52.23 | $92.24 | 807,100 | — | — |
| 2017-10-10 | $52.43 | $92.60 | 761,800 | — | — |
| 2017-10-09 | $52.29 | $92.35 | 661,500 | — | — |
| 2017-10-06 | $52.54 | $92.79 | 697,800 | — | — |
| 2017-10-05 | $52.30 | $92.37 | 673,000 | — | — |
| 2017-10-04 | $51.64 | $91.20 | 682,700 | — | — |
| 2017-10-03 | $51.53 | $91.01 | 827,900 | — | — |
| 2017-10-02 | $51.61 | $91.15 | 842,100 | — | — |
| 2017-09-29 | $51.13 | $90.30 | 787,600 | — | — |
| 2017-09-28 | $51.09 | $90.23 | 1,011,000 | — | — |
| 2017-09-27 | $51.33 | $90.65 | 904,900 | — | — |
| 2017-09-26 | $50.52 | $89.22 | 664,900 | — | — |
| 2017-09-25 | $50.39 | $88.99 | 623,800 | — | — |
| 2017-09-22 | $50.12 | $88.52 | 607,600 | — | — |
| 2017-09-21 | $50.03 | $88.36 | 967,400 | — | — |
| 2017-09-20 | $49.68 | $87.74 | 933,300 | — | — |
| 2017-09-19 | $49.26 | $87.00 | 1,041,100 | — | — |
| 2017-09-18 | $48.97 | $86.49 | 1,131,300 | — | — |
| 2017-09-15 | $48.43 | $85.53 | 1,962,300 | — | — |
| 2017-09-14 | $48.06 | $84.88 | 803,000 | — | — |
| 2017-09-13 | $48.47 | $85.60 | 962,900 | — | — |
| 2017-09-12 | $48.53 | $85.71 | 743,000 | — | — |
| 2017-09-11 | $48.04 | $84.84 | 952,500 | — | — |
| 2017-09-08 | $47.11 | $83.20 | 861,100 | — | — |
| 2017-09-07 | $46.43 | $82.00 | 1,537,000 | — | — |
| 2017-09-06 | $47.77 | $84.37 | 1,152,300 | — | — |
| 2017-09-05 | $47.58 | $84.03 | 1,476,800 | — | — |
| 2017-09-01 | $48.60 | $85.83 | 627,200 | — | — |
| 2017-08-31 | $48.18 | $85.09 | 1,137,000 | — | — |
| 2017-08-30 | $48.15 | $85.04 | 756,000 | — | — |
| 2017-08-29 | $47.93 | $84.65 | 768,100 | — | — |
| 2017-08-28 | $48.27 | $85.25 | 657,500 | — | — |
| 2017-08-25 | $48.55 | $85.75 | 707,900 | — | — |
| 2017-08-24 | $48.38 | $85.44 | 1,602,400 | — | — |
| 2017-08-23 | $47.94 | $84.67 | 1,076,100 | — | — |
| 2017-08-22 | $47.84 | $84.49 | 1,397,800 | — | — |
| 2017-08-21 | $47.33 | $83.59 | 1,675,600 | — | — |
| 2017-08-18 | $47.93 | $84.65 | 1,608,400 | — | — |
| 2017-08-17 | $48.16 | $85.06 | 1,761,200 | — | — |
| 2017-08-16 | $49.50 | $87.42 | 1,192,800 | — | — |
| 2017-08-15 | $50.06 | $88.41 | 981,800 | — | — |
| 2017-08-14 | $49.86 | $88.06 | 1,145,000 | — | — |
| 2017-08-11 | $49.70 | $87.78 | 743,800 | — | — |
| 2017-08-10 | $49.94 | $88.20 | 1,545,700 | — | — |
| 2017-08-09 | $50.76 | $89.65 | 1,318,300 | — | — |
| 2017-08-08 | $50.75 | $89.63 | 881,900 | — | — |
| 2017-08-07 | $50.60 | $89.37 | 700,400 | — | — |
| 2017-08-04 | $50.80 | $89.72 | 884,500 | — | — |
| 2017-08-03 | $50.18 | $88.62 | 1,072,800 | — | — |
| 2017-08-02 | $50.23 | $88.71 | 1,174,800 | — | — |
| 2017-08-01 | $50.32 | $88.87 | 1,420,100 | — | — |
| 2017-07-31 | $50.13 | $88.54 | 1,363,600 | — | — |
| 2017-07-28 | $49.80 | $87.95 | 1,379,200 | — | — |
| 2017-07-27 | $48.44 | $85.55 | 1,020,700 | — | — |
| 2017-07-26 | $48.23 | $84.77 | 650,200 | — | — |
| 2017-07-25 | $48.66 | $85.53 | 920,000 | — | — |
| 2017-07-24 | $48.16 | $84.65 | 821,400 | — | — |
| 2017-07-21 | $47.80 | $84.02 | 977,700 | — | — |
| 2017-07-20 | $47.74 | $83.91 | 876,600 | — | — |
| 2017-07-19 | $48.14 | $84.62 | 928,300 | — | — |
| 2017-07-18 | $47.66 | $83.77 | 646,900 | — | — |
| 2017-07-17 | $47.80 | $84.02 | 697,700 | — | — |
| 2017-07-14 | $47.66 | $83.77 | 816,900 | — | — |
| 2017-07-13 | $48.15 | $84.63 | 849,000 | — | — |
| 2017-07-12 | $47.41 | $83.33 | 853,500 | — | — |
| 2017-07-11 | $47.46 | $83.42 | 749,100 | — | — |
| 2017-07-10 | $47.64 | $83.74 | 919,700 | — | — |
| 2017-07-07 | $47.54 | $83.56 | 831,800 | — | — |
| 2017-07-06 | $47.32 | $83.17 | 1,195,500 | — | — |
| 2017-07-05 | $47.11 | $82.81 | 1,181,600 | — | — |
| 2017-07-03 | $47.23 | $83.02 | 720,100 | — | — |
| 2017-06-30 | $46.63 | $81.96 | 1,140,900 | — | — |
| 2017-06-29 | $46.57 | $81.86 | 953,900 | — | — |
| 2017-06-28 | $46.44 | $81.63 | 689,700 | — | — |
| 2017-06-27 | $45.57 | $80.10 | 861,600 | — | — |
| 2017-06-26 | $45.37 | $79.75 | 896,300 | — | — |
| 2017-06-23 | $45.11 | $79.29 | 1,681,600 | — | — |
| 2017-06-22 | $45.35 | $79.71 | 1,210,100 | — | — |
| 2017-06-21 | $45.83 | $80.56 | 1,283,400 | — | — |
| 2017-06-20 | $47.02 | $82.65 | 948,600 | — | — |
| 2017-06-19 | $47.90 | $84.19 | 1,238,600 | — | — |
| 2017-06-16 | $47.50 | $83.49 | 1,487,400 | — | — |
| 2017-06-15 | $47.25 | $83.05 | 842,300 | — | — |
| 2017-06-14 | $47.10 | $82.79 | 1,337,500 | — | — |
| 2017-06-13 | $47.16 | $82.89 | 1,607,900 | — | — |
| 2017-06-12 | $46.81 | $82.28 | 1,914,300 | — | — |
| 2017-06-09 | $46.49 | $81.72 | 1,515,900 | — | — |
| 2017-06-08 | $45.10 | $79.27 | 1,676,000 | — | — |
| 2017-06-07 | $44.08 | $77.48 | 1,530,600 | — | — |
| 2017-06-06 | $43.80 | $76.99 | 1,543,000 | — | — |
| 2017-06-05 | $44.79 | $78.73 | 1,243,800 | — | — |
| 2017-06-02 | $45.22 | $79.48 | 1,149,600 | — | — |
| 2017-06-01 | $45.60 | $80.15 | 1,815,700 | — | — |
| 2017-05-31 | $44.98 | $79.06 | 1,717,300 | — | — |
| 2017-05-30 | $45.01 | $79.11 | 1,406,400 | — | — |
| 2017-05-26 | $45.05 | $79.18 | 1,667,800 | — | — |
| 2017-05-25 | $45.40 | $79.80 | 1,273,100 | — | — |
| 2017-05-24 | $45.39 | $79.78 | 893,300 | — | — |
| 2017-05-23 | $45.70 | $80.33 | 954,100 | — | — |
| 2017-05-22 | $45.34 | $79.69 | 1,101,300 | — | — |
| 2017-05-19 | $45.49 | $79.96 | 1,067,300 | — | — |
| 2017-05-18 | $45.26 | $79.55 | 1,373,700 | — | — |
| 2017-05-17 | $44.91 | $78.94 | 1,767,200 | — | — |
| 2017-05-16 | $46.57 | $81.86 | 1,081,800 | — | — |
| 2017-05-15 | $46.31 | $81.40 | 1,115,500 | — | — |
| 2017-05-12 | $45.78 | $80.47 | 1,035,700 | — | — |
| 2017-05-11 | $46.20 | $81.21 | 874,600 | — | — |
| 2017-05-10 | $46.38 | $81.52 | 883,400 | — | — |
| 2017-05-09 | $46.39 | $81.54 | 1,218,300 | — | — |
| 2017-05-08 | $46.76 | $82.19 | 1,041,300 | — | — |
| 2017-05-05 | $46.58 | $81.87 | 677,400 | — | — |
| 2017-05-04 | $46.67 | $82.03 | 1,302,600 | — | — |
| 2017-05-03 | $46.52 | $81.77 | 1,154,900 | — | — |
| 2017-05-02 | $46.43 | $81.61 | 1,536,200 | — | — |
| 2017-05-01 | $46.61 | $81.93 | 1,369,400 | — | — |
| 2017-04-28 | $46.33 | $81.43 | 1,217,100 | — | — |
| 2017-04-27 | $46.85 | $82.35 | 2,116,300 | — | — |
| 2017-04-26 | $46.93 | $82.49 | 1,633,100 | — | — |
| 2017-04-25 | $47.14 | $82.51 | 1,470,900 | — | — |
| 2017-04-24 | $46.77 | $81.86 | 1,712,700 | — | — |
| 2017-04-21 | $45.52 | $79.67 | 1,334,400 | — | — |
| 2017-04-20 | $45.76 | $80.09 | 1,051,900 | — | — |
| 2017-04-19 | $45.04 | $78.83 | 976,000 | — | — |
| 2017-04-18 | $44.96 | $78.69 | 1,506,100 | — | — |
| 2017-04-17 | $45.52 | $79.67 | 1,101,700 | — | — |
| 2017-04-13 | $44.66 | $78.17 | 915,500 | — | — |
| 2017-04-12 | $45.21 | $79.13 | 1,288,700 | — | — |
| 2017-04-11 | $46.15 | $80.77 | 888,900 | — | — |
| 2017-04-10 | $46.27 | $80.98 | 1,255,700 | — | — |
| 2017-04-07 | $46.36 | $81.14 | 787,700 | — | — |
| 2017-04-06 | $46.52 | $81.42 | 845,000 | — | — |
| 2017-04-05 | $46.06 | $80.62 | 862,800 | — | — |
| 2017-04-04 | $46.48 | $81.35 | 765,000 | — | — |
| 2017-04-03 | $46.60 | $81.56 | 903,400 | — | — |
| 2017-03-31 | $46.89 | $82.07 | 1,563,700 | — | — |
| 2017-03-30 | $46.82 | $81.95 | 1,021,800 | — | — |
| 2017-03-29 | $46.06 | $80.62 | 1,821,400 | — | — |
| 2017-03-28 | $46.14 | $80.76 | 1,139,200 | — | — |
| 2017-03-27 | $45.43 | $79.51 | 1,054,600 | — | — |
| 2017-03-24 | $45.79 | $80.14 | 912,900 | — | — |
| 2017-03-23 | $46.07 | $80.63 | 1,382,100 | — | — |
| 2017-03-22 | $45.82 | $80.20 | 1,273,500 | — | — |
| 2017-03-21 | $45.94 | $80.41 | 1,674,100 | — | — |
| 2017-03-20 | $47.79 | $83.64 | 983,100 | — | — |
| 2017-03-17 | $47.77 | $83.61 | 2,065,200 | — | — |
| 2017-03-16 | $48.32 | $84.57 | 1,029,200 | — | — |
| 2017-03-15 | $48.17 | $84.31 | 1,634,800 | — | — |
| 2017-03-14 | $48.41 | $84.73 | 1,219,900 | — | — |
| 2017-03-13 | $48.53 | $84.94 | 1,301,000 | — | — |
| 2017-03-10 | $48.81 | $85.43 | 1,221,400 | — | — |
| 2017-03-09 | $48.82 | $85.45 | 985,200 | — | — |
| 2017-03-08 | $48.77 | $85.36 | 1,576,900 | — | — |
| 2017-03-07 | $48.71 | $85.25 | 1,163,600 | — | — |
| 2017-03-06 | $48.87 | $85.53 | 1,045,700 | — | — |
| 2017-03-03 | $49.05 | $85.85 | 1,044,800 | — | — |
| 2017-03-02 | $48.63 | $85.11 | 997,700 | — | — |
| 2017-03-01 | $49.86 | $87.27 | 1,902,200 | — | — |
| 2017-02-28 | $48.83 | $85.46 | 2,166,900 | — | — |
| 2017-02-27 | $48.80 | $85.41 | 828,600 | — | — |
| 2017-02-24 | $48.48 | $84.85 | 1,431,400 | — | — |
| 2017-02-23 | $48.65 | $85.15 | 1,504,600 | — | — |
| 2017-02-22 | $48.31 | $84.55 | 1,975,600 | — | — |
| 2017-02-21 | $48.56 | $84.99 | 1,924,300 | — | — |
| 2017-02-17 | $48.51 | $84.90 | 1,898,700 | — | — |
| 2017-02-16 | $49.10 | $85.94 | 1,231,400 | — | — |
| 2017-02-15 | $49.14 | $86.01 | 1,445,900 | — | — |
| 2017-02-14 | $48.50 | $84.89 | 1,249,400 | — | — |
| 2017-02-13 | $48.21 | $84.38 | 1,309,300 | — | — |
| 2017-02-10 | $47.39 | $82.94 | 1,361,900 | — | — |
| 2017-02-09 | $47.42 | $83.00 | 1,146,900 | — | — |
| 2017-02-08 | $46.82 | $81.95 | 1,123,400 | — | — |
| 2017-02-07 | $47.04 | $82.33 | 958,000 | — | — |
| 2017-02-06 | $46.98 | $82.23 | 1,065,000 | — | — |
| 2017-02-03 | $46.86 | $82.02 | 1,103,200 | — | — |
| 2017-02-02 | $45.89 | $80.32 | 1,534,900 | — | — |
| 2017-02-01 | $45.77 | $80.11 | 1,474,400 | — | — |
| 2017-01-31 | $45.43 | $79.51 | 1,518,000 | — | — |
| 2017-01-30 | $45.63 | $79.86 | 1,023,900 | — | — |
| 2017-01-27 | $45.95 | $80.42 | 813,800 | — | — |
| 2017-01-26 | $46.19 | $80.84 | 1,270,500 | — | — |
| 2017-01-25 | $46.01 | $80.18 | 862,800 | — | — |
| 2017-01-24 | $45.24 | $78.84 | 845,200 | — | — |
| 2017-01-23 | $44.83 | $78.12 | 921,700 | — | — |
| 2017-01-20 | $45.02 | $78.45 | 1,456,600 | — | — |
| 2017-01-19 | $44.43 | $77.43 | 989,400 | — | — |
| 2017-01-18 | $44.49 | $77.53 | 1,465,700 | — | — |
| 2017-01-17 | $43.91 | $76.52 | 1,304,100 | — | — |
| 2017-01-13 | $44.79 | $78.05 | 1,088,500 | — | — |
| 2017-01-12 | $44.59 | $77.70 | 1,494,100 | — | — |
| 2017-01-11 | $44.83 | $78.12 | 1,084,700 | — | — |
| 2017-01-10 | $44.60 | $77.72 | 901,800 | — | — |
| 2017-01-09 | $44.39 | $77.36 | 843,100 | — | — |
| 2017-01-06 | $44.88 | $78.21 | 1,232,400 | — | — |
| 2017-01-05 | $44.46 | $77.48 | 1,220,600 | — | — |
| 2017-01-04 | $44.92 | $78.28 | 1,626,200 | — | — |
| 2017-01-03 | $44.28 | $77.16 | 1,799,600 | — | — |