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
- 1987-06-08 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 | $53.25 | $160.67 | 26,600 | — | — |
| 2017-12-28 | $54.75 | $164.01 | 33,600 | — | — |
| 2017-12-27 | $54.60 | $163.57 | 20,800 | — | — |
| 2017-12-26 | $54.30 | $162.67 | 34,200 | — | — |
| 2017-12-22 | $55.20 | $165.36 | 35,300 | — | — |
| 2017-12-21 | $55.35 | $165.81 | 33,400 | — | — |
| 2017-12-20 | $54.95 | $164.61 | 35,700 | — | — |
| 2017-12-19 | $55.80 | $167.16 | 35,000 | — | — |
| 2017-12-18 | $56.10 | $168.06 | 48,800 | — | — |
| 2017-12-15 | $54.40 | $162.97 | 71,200 | — | — |
| 2017-12-14 | $52.85 | $158.32 | 24,600 | — | — |
| 2017-12-13 | $53.20 | $159.37 | 29,900 | — | — |
| 2017-12-12 | $52.75 | $158.02 | 26,700 | — | — |
| 2017-12-11 | $52.60 | $157.57 | 27,100 | — | — |
| 2017-12-08 | $53.60 | $160.57 | 16,000 | — | — |
| 2017-12-07 | $54.30 | $162.67 | 20,300 | — | — |
| 2017-12-06 | $54.30 | $162.67 | 18,200 | — | — |
| 2017-12-05 | $54.65 | $163.71 | 23,000 | — | — |
| 2017-12-04 | $55.55 | $166.41 | 33,800 | — | — |
| 2017-12-01 | $56.00 | $167.76 | 24,900 | — | — |
| 2017-11-30 | $56.85 | $170.31 | 29,700 | — | — |
| 2017-11-29 | $58.35 | $174.80 | 55,300 | — | — |
| 2017-11-28 | $56.00 | $167.76 | 22,700 | — | — |
| 2017-11-27 | $54.35 | $162.82 | 14,700 | — | — |
| 2017-11-24 | $54.30 | $162.67 | 15,900 | — | — |
| 2017-11-22 | $54.55 | $163.42 | 20,300 | — | — |
| 2017-11-21 | $54.95 | $164.61 | 22,600 | — | — |
| 2017-11-20 | $54.40 | $162.97 | 24,200 | — | — |
| 2017-11-17 | $53.30 | $159.67 | 20,800 | — | — |
| 2017-11-16 | $53.30 | $159.67 | 43,400 | — | — |
| 2017-11-15 | $53.65 | $160.72 | 26,600 | — | — |
| 2017-11-14 | $53.65 | $160.72 | 13,200 | — | — |
| 2017-11-13 | $53.35 | $159.82 | 14,500 | — | — |
| 2017-11-10 | $52.85 | $158.32 | 16,600 | — | — |
| 2017-11-09 | $53.00 | $158.77 | 17,600 | — | — |
| 2017-11-08 | $53.35 | $159.82 | 25,000 | — | — |
| 2017-11-07 | $53.80 | $161.17 | 44,500 | — | — |
| 2017-11-06 | $55.05 | $164.91 | 25,600 | — | — |
| 2017-11-03 | $55.20 | $165.36 | 37,100 | — | — |
| 2017-11-02 | $56.05 | $167.91 | 29,300 | — | — |
| 2017-11-01 | $54.75 | $164.01 | 24,400 | — | — |
| 2017-10-31 | $55.50 | $166.26 | 44,600 | — | — |
| 2017-10-30 | $54.55 | $163.42 | 26,400 | — | — |
| 2017-10-27 | $56.50 | $169.26 | 65,200 | — | — |
| 2017-10-26 | $56.25 | $168.51 | 35,400 | — | — |
| 2017-10-25 | $55.65 | $166.71 | 75,400 | — | — |
| 2017-10-24 | $54.40 | $162.97 | 103,100 | — | — |
| 2017-10-23 | $57.00 | $170.75 | 37,700 | — | — |
| 2017-10-20 | $58.35 | $174.80 | 35,700 | — | — |
| 2017-10-19 | $58.25 | $174.50 | 36,700 | — | — |
| 2017-10-18 | $58.40 | $174.95 | 21,200 | — | — |
| 2017-10-17 | $58.05 | $173.90 | 18,200 | — | — |
| 2017-10-16 | $58.70 | $175.85 | 16,900 | — | — |
| 2017-10-13 | $58.30 | $174.65 | 32,000 | — | — |
| 2017-10-12 | $58.30 | $174.65 | 32,200 | — | — |
| 2017-10-11 | $58.40 | $174.95 | 36,300 | — | — |
| 2017-10-10 | $59.10 | $177.05 | 72,900 | — | — |
| 2017-10-09 | $57.00 | $170.75 | 37,800 | — | — |
| 2017-10-06 | $57.25 | $171.50 | 34,500 | — | — |
| 2017-10-05 | $56.90 | $170.46 | 52,800 | — | — |
| 2017-10-04 | $56.60 | $169.56 | 30,900 | — | — |
| 2017-10-03 | $57.55 | $172.40 | 39,500 | — | — |
| 2017-10-02 | $57.90 | $173.45 | 37,900 | — | — |
| 2017-09-29 | $57.25 | $171.50 | 48,100 | — | — |
| 2017-09-28 | $57.45 | $170.93 | 34,300 | — | — |
| 2017-09-27 | $56.10 | $166.92 | 70,100 | — | — |
| 2017-09-26 | $55.10 | $163.94 | 48,100 | — | — |
| 2017-09-25 | $55.15 | $164.09 | 32,100 | — | — |
| 2017-09-22 | $55.70 | $165.73 | 54,900 | — | — |
| 2017-09-21 | $54.65 | $162.60 | 41,500 | — | — |
| 2017-09-20 | $53.05 | $157.84 | 30,600 | — | — |
| 2017-09-19 | $52.90 | $157.40 | 15,900 | — | — |
| 2017-09-18 | $52.80 | $157.10 | 27,300 | — | — |
| 2017-09-15 | $52.10 | $155.02 | 69,100 | — | — |
| 2017-09-14 | $51.40 | $152.93 | 24,400 | — | — |
| 2017-09-13 | $51.40 | $152.93 | 34,100 | — | — |
| 2017-09-12 | $51.50 | $153.23 | 30,500 | — | — |
| 2017-09-11 | $50.90 | $151.45 | 25,300 | — | — |
| 2017-09-08 | $50.15 | $149.21 | 26,200 | — | — |
| 2017-09-07 | $49.55 | $147.43 | 22,600 | — | — |
| 2017-09-06 | $50.60 | $150.55 | 26,300 | — | — |
| 2017-09-05 | $50.45 | $150.11 | 31,400 | — | — |
| 2017-09-01 | $51.45 | $153.08 | 18,500 | — | — |
| 2017-08-31 | $51.25 | $152.49 | 39,200 | — | — |
| 2017-08-30 | $50.95 | $151.59 | 18,100 | — | — |
| 2017-08-29 | $50.65 | $150.70 | 13,600 | — | — |
| 2017-08-28 | $50.90 | $151.45 | 22,400 | — | — |
| 2017-08-25 | $50.60 | $150.55 | 22,700 | — | — |
| 2017-08-24 | $50.30 | $149.66 | 13,300 | — | — |
| 2017-08-23 | $50.20 | $149.36 | 21,600 | — | — |
| 2017-08-22 | $50.25 | $149.51 | 14,000 | — | — |
| 2017-08-21 | $49.85 | $148.32 | 22,500 | — | — |
| 2017-08-18 | $49.50 | $147.28 | 40,000 | — | — |
| 2017-08-17 | $49.30 | $146.69 | 31,700 | — | — |
| 2017-08-16 | $50.15 | $149.21 | 29,600 | — | — |
| 2017-08-15 | $50.55 | $150.40 | 30,900 | — | — |
| 2017-08-14 | $51.85 | $154.27 | 25,400 | — | — |
| 2017-08-11 | $50.50 | $150.26 | 36,700 | — | — |
| 2017-08-10 | $50.60 | $150.55 | 25,500 | — | — |
| 2017-08-09 | $51.60 | $153.53 | 20,100 | — | — |
| 2017-08-08 | $52.25 | $155.46 | 20,400 | — | — |
| 2017-08-07 | $52.30 | $155.61 | 14,900 | — | — |
| 2017-08-04 | $52.60 | $156.50 | 32,900 | — | — |
| 2017-08-03 | $52.80 | $157.10 | 21,600 | — | — |
| 2017-08-02 | $54.35 | $161.71 | 21,300 | — | — |
| 2017-08-01 | $55.05 | $163.79 | 44,700 | — | — |
| 2017-07-31 | $54.45 | $162.01 | 37,600 | — | — |
| 2017-07-28 | $53.55 | $159.33 | 32,200 | — | — |
| 2017-07-27 | $53.05 | $157.84 | 39,600 | — | — |
| 2017-07-26 | $53.15 | $158.14 | 42,000 | — | — |
| 2017-07-25 | $54.00 | $160.67 | 97,500 | — | — |
| 2017-07-24 | $50.45 | $150.11 | 29,800 | — | — |
| 2017-07-21 | $50.40 | $149.96 | 24,800 | — | — |
| 2017-07-20 | $51.15 | $152.19 | 13,700 | — | — |
| 2017-07-19 | $50.85 | $151.30 | 21,900 | — | — |
| 2017-07-18 | $50.90 | $151.45 | 19,400 | — | — |
| 2017-07-17 | $51.00 | $151.74 | 15,200 | — | — |
| 2017-07-14 | $51.10 | $152.04 | 31,300 | — | — |
| 2017-07-13 | $51.20 | $152.34 | 14,000 | — | — |
| 2017-07-12 | $51.45 | $153.08 | 15,300 | — | — |
| 2017-07-11 | $51.30 | $152.64 | 22,600 | — | — |
| 2017-07-10 | $51.75 | $153.97 | 36,500 | — | — |
| 2017-07-07 | $52.55 | $156.36 | 38,100 | — | — |
| 2017-07-06 | $51.45 | $153.08 | 28,400 | — | — |
| 2017-07-05 | $51.80 | $154.12 | 25,100 | — | — |
| 2017-07-03 | $52.35 | $155.76 | 24,100 | — | — |
| 2017-06-30 | $51.55 | $153.38 | 48,700 | — | — |
| 2017-06-29 | $52.55 | $156.36 | 49,500 | — | — |
| 2017-06-28 | $52.40 | $154.78 | 44,500 | — | — |
| 2017-06-27 | $51.00 | $150.64 | 31,400 | — | — |
| 2017-06-26 | $50.75 | $149.90 | 58,100 | — | — |
| 2017-06-23 | $50.25 | $148.43 | 92,800 | — | — |
| 2017-06-22 | $49.50 | $146.21 | 38,900 | — | — |
| 2017-06-21 | $48.70 | $143.85 | 30,100 | — | — |
| 2017-06-20 | $49.35 | $145.77 | 32,600 | — | — |
| 2017-06-19 | $50.35 | $148.72 | 37,800 | — | — |
| 2017-06-16 | $50.70 | $149.76 | 61,100 | — | — |
| 2017-06-15 | $51.10 | $150.94 | 22,100 | — | — |
| 2017-06-14 | $51.55 | $152.27 | 60,500 | — | — |
| 2017-06-13 | $51.10 | $150.94 | 34,400 | — | — |
| 2017-06-12 | $51.05 | $150.79 | 48,700 | — | — |
| 2017-06-09 | $51.40 | $151.82 | 61,500 | — | — |
| 2017-06-08 | $50.20 | $148.28 | 34,300 | — | — |
| 2017-06-07 | $48.80 | $144.14 | 37,300 | — | — |
| 2017-06-06 | $48.25 | $142.52 | 28,500 | — | — |
| 2017-06-05 | $48.65 | $143.70 | 29,100 | — | — |
| 2017-06-02 | $49.05 | $144.88 | 39,200 | — | — |
| 2017-06-01 | $48.55 | $143.41 | 36,000 | — | — |
| 2017-05-31 | $47.80 | $141.19 | 41,200 | — | — |
| 2017-05-30 | $47.90 | $141.49 | 28,200 | — | — |
| 2017-05-26 | $48.65 | $143.70 | 30,600 | — | — |
| 2017-05-25 | $48.60 | $143.55 | 27,300 | — | — |
| 2017-05-24 | $48.85 | $144.29 | 27,800 | — | — |
| 2017-05-23 | $48.90 | $144.44 | 28,500 | — | — |
| 2017-05-22 | $48.55 | $143.41 | 29,200 | — | — |
| 2017-05-19 | $47.85 | $141.34 | 38,400 | — | — |
| 2017-05-18 | $48.40 | $142.96 | 39,900 | — | — |
| 2017-05-17 | $48.05 | $141.93 | 53,100 | — | — |
| 2017-05-16 | $49.70 | $146.80 | 22,200 | — | — |
| 2017-05-15 | $49.75 | $146.95 | 18,700 | — | — |
| 2017-05-12 | $49.20 | $145.33 | 20,200 | — | — |
| 2017-05-11 | $49.45 | $146.06 | 42,300 | — | — |
| 2017-05-10 | $50.40 | $148.87 | 30,400 | — | — |
| 2017-05-09 | $50.60 | $149.46 | 40,800 | — | — |
| 2017-05-08 | $50.60 | $149.46 | 28,200 | — | — |
| 2017-05-05 | $50.10 | $147.98 | 27,700 | — | — |
| 2017-05-04 | $50.55 | $149.31 | 22,200 | — | — |
| 2017-05-03 | $50.35 | $148.72 | 33,300 | — | — |
| 2017-05-02 | $49.75 | $146.95 | 40,200 | — | — |
| 2017-05-01 | $49.25 | $145.47 | 65,400 | — | — |
| 2017-04-28 | $49.20 | $145.33 | 53,500 | — | — |
| 2017-04-27 | $50.80 | $150.05 | 37,900 | — | — |
| 2017-04-26 | $51.95 | $153.45 | 60,900 | — | — |
| 2017-04-25 | $51.60 | $152.42 | 55,700 | — | — |
| 2017-04-24 | $52.15 | $154.04 | 71,600 | — | — |
| 2017-04-21 | $51.15 | $151.09 | 44,400 | — | — |
| 2017-04-20 | $51.30 | $151.53 | 43,500 | — | — |
| 2017-04-19 | $50.20 | $148.28 | 57,200 | — | — |
| 2017-04-18 | $49.25 | $145.47 | 37,300 | — | — |
| 2017-04-17 | $48.80 | $144.14 | 19,500 | — | — |
| 2017-04-13 | $47.95 | $141.63 | 29,900 | — | — |
| 2017-04-12 | $48.85 | $144.29 | 29,300 | — | — |
| 2017-04-11 | $49.40 | $145.92 | 18,100 | — | — |
| 2017-04-10 | $48.80 | $144.14 | 22,700 | — | — |
| 2017-04-07 | $49.10 | $145.03 | 53,300 | — | — |
| 2017-04-06 | $49.25 | $145.47 | 49,700 | — | — |
| 2017-04-05 | $48.80 | $144.14 | 63,800 | — | — |
| 2017-04-04 | $49.60 | $146.51 | 46,400 | — | — |
| 2017-04-03 | $49.40 | $145.92 | 35,200 | — | — |
| 2017-03-31 | $49.30 | $145.62 | 65,000 | — | — |
| 2017-03-30 | $50.35 | $148.72 | 51,400 | — | — |
| 2017-03-29 | $49.75 | $145.83 | 30,000 | — | — |
| 2017-03-28 | $50.10 | $146.85 | 26,700 | — | — |
| 2017-03-27 | $49.45 | $144.95 | 46,700 | — | — |
| 2017-03-24 | $49.85 | $146.12 | 39,300 | — | — |
| 2017-03-23 | $49.50 | $145.10 | 46,100 | — | — |
| 2017-03-22 | $49.30 | $144.51 | 38,800 | — | — |
| 2017-03-21 | $50.00 | $146.56 | 55,600 | — | — |
| 2017-03-20 | $52.90 | $155.06 | 24,700 | — | — |
| 2017-03-17 | $53.15 | $155.79 | 123,800 | — | — |
| 2017-03-16 | $53.15 | $155.79 | 38,400 | — | — |
| 2017-03-15 | $52.55 | $154.04 | 32,300 | — | — |
| 2017-03-14 | $52.60 | $154.18 | 23,100 | — | — |
| 2017-03-13 | $52.80 | $154.77 | 24,000 | — | — |
| 2017-03-10 | $52.80 | $154.77 | 36,000 | — | — |
| 2017-03-09 | $52.90 | $155.06 | 23,500 | — | — |
| 2017-03-08 | $53.35 | $156.38 | 26,900 | — | — |
| 2017-03-07 | $54.00 | $158.29 | 18,500 | — | — |
| 2017-03-06 | $54.05 | $158.43 | 25,600 | — | — |
| 2017-03-03 | $53.95 | $158.14 | 33,400 | — | — |
| 2017-03-02 | $53.50 | $156.82 | 34,500 | — | — |
| 2017-03-01 | $54.85 | $160.78 | 73,100 | — | — |
| 2017-02-28 | $54.20 | $158.87 | 52,500 | — | — |
| 2017-02-27 | $54.85 | $160.78 | 30,100 | — | — |
| 2017-02-24 | $55.00 | $161.22 | 51,100 | — | — |
| 2017-02-23 | $55.85 | $163.71 | 61,900 | — | — |
| 2017-02-22 | $55.85 | $163.71 | 52,900 | — | — |
| 2017-02-21 | $55.65 | $163.12 | 19,900 | — | — |
| 2017-02-17 | $55.60 | $162.98 | 29,000 | — | — |
| 2017-02-16 | $55.50 | $162.68 | 23,100 | — | — |
| 2017-02-15 | $55.35 | $162.24 | 33,900 | — | — |
| 2017-02-14 | $55.45 | $162.54 | 93,900 | — | — |
| 2017-02-13 | $54.95 | $161.07 | 57,100 | — | — |
| 2017-02-10 | $53.95 | $158.14 | 31,500 | — | — |
| 2017-02-09 | $52.90 | $155.06 | 24,800 | — | — |
| 2017-02-08 | $52.40 | $153.60 | 39,800 | — | — |
| 2017-02-07 | $52.90 | $155.06 | 25,700 | — | — |
| 2017-02-06 | $52.80 | $154.77 | 31,500 | — | — |
| 2017-02-03 | $54.10 | $158.58 | 36,800 | — | — |
| 2017-02-02 | $52.85 | $154.92 | 44,100 | — | — |
| 2017-02-01 | $53.90 | $157.99 | 46,800 | — | — |
| 2017-01-31 | $54.50 | $159.75 | 57,500 | — | — |
| 2017-01-30 | $54.65 | $160.19 | 45,000 | — | — |
| 2017-01-27 | $56.50 | $165.61 | 46,400 | — | — |
| 2017-01-26 | $57.80 | $169.42 | 73,800 | — | — |
| 2017-01-25 | $54.15 | $158.73 | 41,400 | — | — |
| 2017-01-24 | $53.45 | $156.67 | 32,600 | — | — |
| 2017-01-23 | $52.75 | $154.62 | 32,000 | — | — |
| 2017-01-20 | $52.35 | $153.45 | 35,300 | — | — |
| 2017-01-19 | $51.85 | $151.98 | 27,500 | — | — |
| 2017-01-18 | $52.10 | $152.72 | 45,500 | — | — |
| 2017-01-17 | $51.50 | $150.96 | 49,700 | — | — |
| 2017-01-13 | $53.15 | $155.79 | 62,000 | — | — |
| 2017-01-12 | $52.45 | $153.74 | 38,600 | — | — |
| 2017-01-11 | $53.55 | $156.97 | 80,700 | — | — |
| 2017-01-10 | $53.85 | $157.85 | 84,300 | — | — |
| 2017-01-09 | $53.25 | $156.09 | 53,400 | — | — |
| 2017-01-06 | $54.65 | $160.19 | 32,200 | — | — |
| 2017-01-05 | $54.75 | $160.48 | 45,700 | — | — |
| 2017-01-04 | $55.95 | $164.00 | 66,300 | — | — |
| 2017-01-03 | $55.75 | $163.42 | 71,500 | — | — |