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
- 1986-12-12 to 2026-08-20
- 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 | $56.16 | $123.69 | 731,642 | — | — |
| 2017-12-28 | $56.60 | $124.66 | 297,001 | — | — |
| 2017-12-27 | $56.57 | $124.59 | 511,636 | — | — |
| 2017-12-26 | $56.44 | $124.31 | 325,867 | — | — |
| 2017-12-22 | $56.69 | $124.86 | 444,569 | — | — |
| 2017-12-21 | $57.23 | $126.05 | 416,140 | — | — |
| 2017-12-20 | $56.37 | $124.15 | 484,598 | — | — |
| 2017-12-19 | $56.77 | $125.04 | 391,703 | — | — |
| 2017-12-18 | $57.29 | $126.18 | 379,674 | — | — |
| 2017-12-15 | $56.56 | $124.57 | 3,368,354 | — | — |
| 2017-12-14 | $55.66 | $122.59 | 747,485 | — | — |
| 2017-12-13 | $56.16 | $123.69 | 746,533 | — | — |
| 2017-12-12 | $56.89 | $125.30 | 521,893 | — | — |
| 2017-12-11 | $56.77 | $125.04 | 639,583 | — | — |
| 2017-12-08 | $56.74 | $124.97 | 341,771 | — | — |
| 2017-12-07 | $57.08 | $125.72 | 374,611 | — | — |
| 2017-12-06 | $56.70 | $124.88 | 595,015 | — | — |
| 2017-12-05 | $57.08 | $125.72 | 587,206 | — | — |
| 2017-12-04 | $58.39 | $128.60 | 499,863 | — | — |
| 2017-12-01 | $56.94 | $125.41 | 649,017 | — | — |
| 2017-11-30 | $57.37 | $126.36 | 674,508 | — | — |
| 2017-11-29 | $57.69 | $127.06 | 899,459 | — | — |
| 2017-11-28 | $55.04 | $121.23 | 344,393 | — | — |
| 2017-11-27 | $53.18 | $117.13 | 236,493 | — | — |
| 2017-11-24 | $53.03 | $116.80 | 80,935 | — | — |
| 2017-11-22 | $53.60 | $118.05 | 256,275 | — | — |
| 2017-11-21 | $53.82 | $118.54 | 409,063 | — | — |
| 2017-11-20 | $53.69 | $118.25 | 220,976 | — | — |
| 2017-11-17 | $53.23 | $117.24 | 283,316 | — | — |
| 2017-11-16 | $52.72 | $116.12 | 333,442 | — | — |
| 2017-11-15 | $52.89 | $116.49 | 277,206 | — | — |
| 2017-11-14 | $52.84 | $116.38 | 214,415 | — | — |
| 2017-11-13 | $52.84 | $116.38 | 396,296 | — | — |
| 2017-11-10 | $52.29 | $115.17 | 264,260 | — | — |
| 2017-11-09 | $52.13 | $114.82 | 449,478 | — | — |
| 2017-11-08 | $52.98 | $116.69 | 388,245 | — | — |
| 2017-11-07 | $53.48 | $117.79 | 700,541 | — | — |
| 2017-11-06 | $54.48 | $119.99 | 434,637 | — | — |
| 2017-11-03 | $54.96 | $120.48 | 375,809 | — | — |
| 2017-11-02 | $54.56 | $119.60 | 492,015 | — | — |
| 2017-11-01 | $54.21 | $118.83 | 547,604 | — | — |
| 2017-10-31 | $54.99 | $120.54 | 524,324 | — | — |
| 2017-10-30 | $54.42 | $119.29 | 536,320 | — | — |
| 2017-10-27 | $55.70 | $122.10 | 502,306 | — | — |
| 2017-10-26 | $55.78 | $122.27 | 428,427 | — | — |
| 2017-10-25 | $54.72 | $119.95 | 482,268 | — | — |
| 2017-10-24 | $55.20 | $121.00 | 355,093 | — | — |
| 2017-10-23 | $54.44 | $119.34 | 395,463 | — | — |
| 2017-10-20 | $55.27 | $121.16 | 637,171 | — | — |
| 2017-10-19 | $54.70 | $119.91 | 1,088,450 | — | — |
| 2017-10-18 | $52.81 | $115.76 | 431,549 | — | — |
| 2017-10-17 | $52.40 | $114.86 | 401,267 | — | — |
| 2017-10-16 | $53.14 | $116.49 | 262,932 | — | — |
| 2017-10-13 | $52.81 | $115.76 | 292,768 | — | — |
| 2017-10-12 | $53.04 | $116.27 | 304,032 | — | — |
| 2017-10-11 | $53.20 | $116.62 | 442,679 | — | — |
| 2017-10-10 | $53.27 | $116.77 | 374,158 | — | — |
| 2017-10-09 | $52.84 | $115.83 | 258,875 | — | — |
| 2017-10-06 | $53.01 | $116.20 | 338,513 | — | — |
| 2017-10-05 | $53.02 | $116.22 | 368,890 | — | — |
| 2017-10-04 | $52.20 | $114.43 | 662,037 | — | — |
| 2017-10-03 | $52.56 | $115.22 | 617,118 | — | — |
| 2017-10-02 | $52.82 | $115.79 | 557,759 | — | — |
| 2017-09-29 | $52.55 | $115.19 | 712,493 | — | — |
| 2017-09-28 | $52.05 | $114.10 | 786,160 | — | — |
| 2017-09-27 | $52.00 | $113.99 | 653,453 | — | — |
| 2017-09-26 | $50.82 | $111.40 | 369,549 | — | — |
| 2017-09-25 | $50.70 | $111.14 | 438,311 | — | — |
| 2017-09-22 | $50.33 | $110.33 | 420,151 | — | — |
| 2017-09-21 | $50.36 | $110.39 | 329,891 | — | — |
| 2017-09-20 | $50.23 | $110.11 | 640,543 | — | — |
| 2017-09-19 | $49.16 | $107.76 | 371,851 | — | — |
| 2017-09-18 | $48.71 | $106.78 | 441,426 | — | — |
| 2017-09-15 | $47.98 | $105.18 | 910,356 | — | — |
| 2017-09-14 | $47.70 | $104.56 | 458,740 | — | — |
| 2017-09-13 | $48.30 | $105.88 | 518,864 | — | — |
| 2017-09-12 | $48.03 | $105.29 | 455,446 | — | — |
| 2017-09-11 | $46.86 | $102.72 | 760,541 | — | — |
| 2017-09-08 | $45.29 | $99.28 | 557,274 | — | — |
| 2017-09-07 | $44.50 | $97.55 | 0 | — | — |
| 2017-09-06 | $45.65 | $100.07 | 336,624 | — | — |
| 2017-09-05 | $45.63 | $100.02 | 459,073 | — | — |
| 2017-09-01 | $47.11 | $103.27 | 318,251 | — | — |
| 2017-08-31 | $46.68 | $102.33 | 582,934 | — | — |
| 2017-08-30 | $46.98 | $102.98 | 512,787 | — | — |
| 2017-08-29 | $46.50 | $101.93 | 381,876 | — | — |
| 2017-08-28 | $46.98 | $102.98 | 275,253 | — | — |
| 2017-08-25 | $47.52 | $104.17 | 380,199 | — | — |
| 2017-08-24 | $47.11 | $103.27 | 416,537 | — | — |
| 2017-08-23 | $46.86 | $102.72 | 358,485 | — | — |
| 2017-08-22 | $46.81 | $102.61 | 452,763 | — | — |
| 2017-08-21 | $46.51 | $101.95 | 580,907 | — | — |
| 2017-08-18 | $46.50 | $101.93 | 1,288,369 | — | — |
| 2017-08-17 | $46.53 | $102.00 | 574,475 | — | — |
| 2017-08-16 | $48.24 | $105.75 | 726,646 | — | — |
| 2017-08-15 | $48.51 | $106.34 | 523,200 | — | — |
| 2017-08-14 | $48.98 | $107.37 | 579,283 | — | — |
| 2017-08-11 | $47.93 | $105.07 | 479,643 | — | — |
| 2017-08-10 | $48.49 | $106.29 | 547,619 | — | — |
| 2017-08-09 | $50.10 | $109.82 | 378,168 | — | — |
| 2017-08-08 | $50.94 | $111.66 | 424,092 | — | — |
| 2017-08-07 | $50.65 | $111.03 | 293,165 | — | — |
| 2017-08-04 | $51.01 | $111.82 | 272,579 | — | — |
| 2017-08-03 | $50.53 | $110.77 | 437,628 | — | — |
| 2017-08-02 | $51.62 | $112.58 | 609,568 | — | — |
| 2017-08-01 | $51.63 | $112.61 | 721,641 | — | — |
| 2017-07-31 | $51.93 | $113.26 | 834,094 | — | — |
| 2017-07-28 | $52.15 | $113.74 | 1,241,300 | — | — |
| 2017-07-27 | $52.26 | $113.98 | 951,300 | — | — |
| 2017-07-26 | $51.50 | $112.32 | 878,882 | — | — |
| 2017-07-25 | $53.02 | $115.64 | 1,156,711 | — | — |
| 2017-07-24 | $51.43 | $112.17 | 1,524,280 | — | — |
| 2017-07-21 | $50.88 | $110.97 | 1,899,167 | — | — |
| 2017-07-20 | $53.33 | $116.31 | 1,313,220 | — | — |
| 2017-07-19 | $53.47 | $116.62 | 794,313 | — | — |
| 2017-07-18 | $53.16 | $115.94 | 679,008 | — | — |
| 2017-07-17 | $53.47 | $116.62 | 667,053 | — | — |
| 2017-07-14 | $53.16 | $115.94 | 490,291 | — | — |
| 2017-07-13 | $53.53 | $116.75 | 469,117 | — | — |
| 2017-07-12 | $53.64 | $116.99 | 799,434 | — | — |
| 2017-07-11 | $53.99 | $117.75 | 707,367 | — | — |
| 2017-07-10 | $53.75 | $117.23 | 614,167 | — | — |
| 2017-07-07 | $54.07 | $117.93 | 527,390 | — | — |
| 2017-07-06 | $54.06 | $117.91 | 1,366,319 | — | — |
| 2017-07-05 | $54.01 | $117.80 | 960,103 | — | — |
| 2017-07-03 | $53.83 | $117.40 | 469,586 | — | — |
| 2017-06-30 | $52.22 | $113.89 | 806,446 | — | — |
| 2017-06-29 | $52.37 | $114.22 | 1,072,531 | — | — |
| 2017-06-28 | $51.31 | $111.91 | 1,397,339 | — | — |
| 2017-06-27 | $50.54 | $110.23 | 975,814 | — | — |
| 2017-06-26 | $50.63 | $110.43 | 1,071,674 | — | — |
| 2017-06-23 | $50.13 | $109.34 | 9,318,879 | — | — |
| 2017-06-22 | $50.50 | $110.14 | 711,471 | — | — |
| 2017-06-21 | $51.07 | $111.39 | 652,644 | — | — |
| 2017-06-20 | $51.83 | $113.04 | 843,708 | — | — |
| 2017-06-19 | $52.68 | $114.90 | 778,388 | — | — |
| 2017-06-16 | $52.88 | $115.33 | 1,216,599 | — | — |
| 2017-06-15 | $53.28 | $116.21 | 747,349 | — | — |
| 2017-06-14 | $53.66 | $117.03 | 604,596 | — | — |
| 2017-06-13 | $54.26 | $118.34 | 921,369 | — | — |
| 2017-06-12 | $54.30 | $118.43 | 1,000,511 | — | — |
| 2017-06-09 | $53.74 | $117.21 | 751,277 | — | — |
| 2017-06-08 | $51.79 | $112.96 | 781,616 | — | — |
| 2017-06-07 | $49.75 | $108.51 | 558,177 | — | — |
| 2017-06-06 | $49.13 | $107.15 | 456,136 | — | — |
| 2017-06-05 | $49.65 | $108.29 | 709,100 | — | — |
| 2017-06-02 | $49.42 | $107.79 | 507,726 | — | — |
| 2017-06-01 | $49.57 | $108.11 | 920,562 | — | — |
| 2017-05-31 | $48.72 | $106.26 | 632,817 | — | — |
| 2017-05-30 | $48.97 | $106.81 | 432,422 | — | — |
| 2017-05-26 | $49.52 | $108.00 | 471,520 | — | — |
| 2017-05-25 | $49.95 | $108.94 | 351,457 | — | — |
| 2017-05-24 | $49.99 | $109.03 | 400,228 | — | — |
| 2017-05-23 | $50.10 | $109.27 | 471,711 | — | — |
| 2017-05-22 | $49.18 | $107.26 | 501,075 | — | — |
| 2017-05-19 | $48.82 | $106.48 | 647,648 | — | — |
| 2017-05-18 | $48.53 | $105.85 | 492,639 | — | — |
| 2017-05-17 | $48.09 | $104.89 | 881,682 | — | — |
| 2017-05-16 | $50.10 | $109.27 | 484,012 | — | — |
| 2017-05-15 | $50.08 | $109.23 | 427,710 | — | — |
| 2017-05-12 | $49.71 | $108.42 | 619,915 | — | — |
| 2017-05-11 | $50.23 | $109.55 | 654,058 | — | — |
| 2017-05-10 | $51.14 | $111.54 | 929,630 | — | — |
| 2017-05-09 | $51.88 | $113.15 | 1,029,929 | — | — |
| 2017-05-08 | $52.44 | $114.37 | 924,656 | — | — |
| 2017-05-05 | $52.17 | $113.78 | 637,238 | — | — |
| 2017-05-04 | $52.53 | $114.57 | 1,238,937 | — | — |
| 2017-05-03 | $51.43 | $111.60 | 607,571 | — | — |
| 2017-05-02 | $50.88 | $110.41 | 627,862 | — | — |
| 2017-05-01 | $51.49 | $111.73 | 797,634 | — | — |
| 2017-04-28 | $50.81 | $110.26 | 706,083 | — | — |
| 2017-04-27 | $52.02 | $112.88 | 830,314 | — | — |
| 2017-04-26 | $52.97 | $114.95 | 807,979 | — | — |
| 2017-04-25 | $51.98 | $112.80 | 1,068,615 | — | — |
| 2017-04-24 | $51.26 | $111.23 | 997,140 | — | — |
| 2017-04-21 | $50.26 | $109.06 | 1,233,698 | — | — |
| 2017-04-20 | $49.58 | $107.59 | 1,168,499 | — | — |
| 2017-04-19 | $48.30 | $104.81 | 642,569 | — | — |
| 2017-04-18 | $47.86 | $103.86 | 637,559 | — | — |
| 2017-04-17 | $48.13 | $104.44 | 681,713 | — | — |
| 2017-04-13 | $46.99 | $101.97 | 763,724 | — | — |
| 2017-04-12 | $48.06 | $104.29 | 406,118 | — | — |
| 2017-04-11 | $48.75 | $105.79 | 681,131 | — | — |
| 2017-04-10 | $48.40 | $105.03 | 426,159 | — | — |
| 2017-04-07 | $48.61 | $105.48 | 922,842 | — | — |
| 2017-04-06 | $49.35 | $107.09 | 652,190 | — | — |
| 2017-04-05 | $48.64 | $105.55 | 778,922 | — | — |
| 2017-04-04 | $49.70 | $107.85 | 640,820 | — | — |
| 2017-04-03 | $49.60 | $107.63 | 1,053,006 | — | — |
| 2017-03-31 | $50.04 | $108.59 | 739,338 | — | — |
| 2017-03-30 | $50.63 | $109.87 | 1,090,309 | — | — |
| 2017-03-29 | $48.93 | $106.18 | 989,360 | — | — |
| 2017-03-28 | $49.09 | $106.53 | 1,291,060 | — | — |
| 2017-03-27 | $48.85 | $106.00 | 1,348,358 | — | — |
| 2017-03-24 | $49.77 | $108.00 | 1,127,180 | — | — |
| 2017-03-23 | $50.38 | $109.32 | 1,047,730 | — | — |
| 2017-03-22 | $50.00 | $108.50 | 1,379,007 | — | — |
| 2017-03-21 | $50.41 | $109.39 | 1,216,951 | — | — |
| 2017-03-20 | $53.20 | $115.44 | 455,753 | — | — |
| 2017-03-17 | $54.03 | $117.25 | 1,490,738 | — | — |
| 2017-03-16 | $54.36 | $117.96 | 541,349 | — | — |
| 2017-03-15 | $53.68 | $116.49 | 721,461 | — | — |
| 2017-03-14 | $54.41 | $118.07 | 476,500 | — | — |
| 2017-03-13 | $54.29 | $117.81 | 473,180 | — | — |
| 2017-03-10 | $53.84 | $116.83 | 1,058,008 | — | — |
| 2017-03-09 | $54.30 | $117.83 | 784,105 | — | — |
| 2017-03-08 | $54.71 | $118.72 | 615,297 | — | — |
| 2017-03-07 | $55.22 | $119.83 | 579,143 | — | — |
| 2017-03-06 | $55.84 | $121.17 | 379,503 | — | — |
| 2017-03-03 | $56.11 | $121.76 | 480,503 | — | — |
| 2017-03-02 | $55.33 | $120.07 | 828,165 | — | — |
| 2017-03-01 | $57.33 | $124.41 | 917,072 | — | — |
| 2017-02-28 | $54.93 | $119.20 | 538,847 | — | — |
| 2017-02-27 | $55.39 | $120.20 | 612,385 | — | — |
| 2017-02-24 | $55.19 | $119.76 | 488,327 | — | — |
| 2017-02-23 | $55.86 | $121.22 | 413,086 | — | — |
| 2017-02-22 | $56.07 | $121.67 | 415,879 | — | — |
| 2017-02-21 | $56.03 | $121.59 | 415,049 | — | — |
| 2017-02-17 | $55.88 | $121.26 | 597,210 | — | — |
| 2017-02-16 | $55.63 | $120.72 | 414,273 | — | — |
| 2017-02-15 | $55.51 | $120.46 | 542,236 | — | — |
| 2017-02-14 | $54.97 | $119.29 | 1,012,174 | — | — |
| 2017-02-13 | $53.71 | $116.55 | 646,758 | — | — |
| 2017-02-10 | $52.62 | $114.19 | 823,845 | — | — |
| 2017-02-09 | $52.63 | $113.66 | 424,430 | — | — |
| 2017-02-08 | $51.51 | $111.25 | 637,732 | — | — |
| 2017-02-07 | $52.03 | $112.37 | 570,414 | — | — |
| 2017-02-06 | $52.47 | $113.32 | 540,217 | — | — |
| 2017-02-03 | $53.68 | $115.93 | 558,034 | — | — |
| 2017-02-02 | $51.77 | $111.81 | 1,340,026 | — | — |
| 2017-02-01 | $52.24 | $112.82 | 979,166 | — | — |
| 2017-01-31 | $52.52 | $113.43 | 649,268 | — | — |
| 2017-01-30 | $52.78 | $113.99 | 603,991 | — | — |
| 2017-01-27 | $54.11 | $116.86 | 376,310 | — | — |
| 2017-01-26 | $54.85 | $118.46 | 654,940 | — | — |
| 2017-01-25 | $54.54 | $117.79 | 1,007,014 | — | — |
| 2017-01-24 | $53.03 | $114.53 | 488,857 | — | — |
| 2017-01-23 | $51.82 | $111.92 | 373,807 | — | — |
| 2017-01-20 | $52.34 | $113.04 | 551,305 | — | — |
| 2017-01-19 | $51.84 | $111.96 | 1,301,105 | — | — |
| 2017-01-18 | $52.24 | $112.82 | 985,155 | — | — |
| 2017-01-17 | $52.16 | $112.65 | 621,973 | — | — |
| 2017-01-13 | $53.93 | $116.47 | 505,192 | — | — |
| 2017-01-12 | $53.13 | $114.74 | 941,785 | — | — |
| 2017-01-11 | $54.14 | $116.93 | 473,135 | — | — |
| 2017-01-10 | $53.68 | $115.93 | 551,229 | — | — |
| 2017-01-09 | $53.08 | $114.64 | 805,098 | — | — |
| 2017-01-06 | $54.39 | $117.47 | 399,373 | — | — |
| 2017-01-05 | $54.27 | $117.21 | 471,447 | — | — |
| 2017-01-04 | $55.22 | $119.26 | 568,230 | — | — |
| 2017-01-03 | $54.04 | $116.71 | 1,017,219 | — | — |