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
- 1986-11-26 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 | $47.85 | $62.20 | 107,700 | — | — |
| 2017-12-28 | $48.55 | $63.11 | 72,800 | — | — |
| 2017-12-27 | $48.15 | $62.59 | 144,900 | — | — |
| 2017-12-26 | $48.40 | $62.91 | 44,500 | — | — |
| 2017-12-22 | $48.95 | $63.63 | 52,200 | — | — |
| 2017-12-21 | $49.55 | $64.41 | 62,800 | — | — |
| 2017-12-20 | $49.30 | $64.08 | 76,100 | — | — |
| 2017-12-19 | $49.05 | $63.76 | 67,100 | — | — |
| 2017-12-18 | $49.50 | $64.34 | 65,400 | — | — |
| 2017-12-15 | $49.20 | $63.95 | 240,900 | — | — |
| 2017-12-14 | $47.20 | $61.35 | 114,700 | — | — |
| 2017-12-13 | $48.40 | $62.91 | 89,300 | — | — |
| 2017-12-12 | $48.65 | $63.24 | 58,800 | — | — |
| 2017-12-11 | $48.80 | $63.43 | 61,800 | — | — |
| 2017-12-08 | $49.10 | $63.82 | 41,000 | — | — |
| 2017-12-07 | $49.65 | $64.54 | 68,200 | — | — |
| 2017-12-06 | $50.10 | $65.12 | 29,500 | — | — |
| 2017-12-05 | $50.45 | $65.58 | 75,500 | — | — |
| 2017-12-04 | $50.85 | $66.10 | 97,400 | — | — |
| 2017-12-01 | $50.25 | $65.32 | 94,200 | — | — |
| 2017-11-30 | $50.60 | $65.77 | 105,700 | — | — |
| 2017-11-29 | $52.05 | $67.66 | 120,000 | — | — |
| 2017-11-28 | $50.25 | $65.32 | 82,400 | — | — |
| 2017-11-27 | $48.55 | $63.11 | 36,500 | — | — |
| 2017-11-24 | $48.50 | $63.04 | 34,000 | — | — |
| 2017-11-22 | $48.90 | $63.56 | 52,700 | — | — |
| 2017-11-21 | $49.25 | $64.02 | 84,000 | — | — |
| 2017-11-20 | $49.45 | $64.28 | 54,500 | — | — |
| 2017-11-17 | $48.45 | $62.98 | 63,900 | — | — |
| 2017-11-16 | $48.10 | $62.52 | 90,600 | — | — |
| 2017-11-15 | $47.70 | $62.00 | 125,900 | — | — |
| 2017-11-14 | $48.30 | $62.78 | 97,200 | — | — |
| 2017-11-13 | $47.90 | $62.26 | 62,500 | — | — |
| 2017-11-10 | $46.85 | $60.90 | 151,700 | — | — |
| 2017-11-09 | $46.35 | $60.25 | 159,200 | — | — |
| 2017-11-08 | $47.25 | $61.42 | 56,600 | — | — |
| 2017-11-07 | $47.90 | $62.26 | 74,000 | — | — |
| 2017-11-06 | $49.50 | $64.34 | 41,900 | — | — |
| 2017-11-03 | $49.65 | $64.42 | 56,600 | — | — |
| 2017-11-02 | $50.05 | $64.94 | 125,900 | — | — |
| 2017-11-01 | $49.30 | $63.97 | 54,700 | — | — |
| 2017-10-31 | $49.70 | $64.49 | 99,900 | — | — |
| 2017-10-30 | $49.30 | $63.97 | 64,400 | — | — |
| 2017-10-27 | $51.30 | $66.56 | 80,000 | — | — |
| 2017-10-26 | $50.75 | $65.85 | 71,500 | — | — |
| 2017-10-25 | $50.55 | $65.59 | 92,800 | — | — |
| 2017-10-24 | $49.40 | $64.10 | 86,700 | — | — |
| 2017-10-23 | $50.25 | $65.20 | 81,700 | — | — |
| 2017-10-20 | $50.75 | $65.85 | 94,000 | — | — |
| 2017-10-19 | $51.50 | $66.82 | 84,600 | — | — |
| 2017-10-18 | $50.05 | $64.94 | 88,000 | — | — |
| 2017-10-17 | $49.70 | $64.49 | 85,900 | — | — |
| 2017-10-16 | $50.55 | $65.59 | 44,400 | — | — |
| 2017-10-13 | $50.20 | $65.14 | 48,700 | — | — |
| 2017-10-12 | $50.05 | $64.94 | 57,300 | — | — |
| 2017-10-11 | $50.10 | $65.01 | 52,900 | — | — |
| 2017-10-10 | $49.85 | $64.68 | 57,400 | — | — |
| 2017-10-09 | $49.45 | $64.16 | 51,700 | — | — |
| 2017-10-06 | $49.65 | $64.42 | 55,800 | — | — |
| 2017-10-05 | $49.05 | $63.64 | 105,000 | — | — |
| 2017-10-04 | $48.65 | $63.13 | 72,800 | — | — |
| 2017-10-03 | $49.85 | $64.68 | 92,500 | — | — |
| 2017-10-02 | $49.15 | $63.77 | 82,000 | — | — |
| 2017-09-29 | $48.75 | $63.25 | 114,200 | — | — |
| 2017-09-28 | $48.60 | $63.06 | 74,800 | — | — |
| 2017-09-27 | $48.20 | $62.54 | 121,900 | — | — |
| 2017-09-26 | $46.75 | $60.66 | 86,400 | — | — |
| 2017-09-25 | $46.40 | $60.21 | 84,800 | — | — |
| 2017-09-22 | $46.15 | $59.88 | 70,200 | — | — |
| 2017-09-21 | $45.80 | $59.43 | 102,800 | — | — |
| 2017-09-20 | $45.75 | $59.36 | 65,900 | — | — |
| 2017-09-19 | $44.75 | $58.06 | 116,400 | — | — |
| 2017-09-18 | $44.75 | $58.06 | 174,600 | — | — |
| 2017-09-15 | $44.20 | $57.35 | 253,200 | — | — |
| 2017-09-14 | $44.60 | $57.87 | 52,000 | — | — |
| 2017-09-13 | $44.75 | $58.06 | 72,800 | — | — |
| 2017-09-12 | $44.75 | $58.06 | 83,000 | — | — |
| 2017-09-11 | $44.40 | $57.61 | 84,200 | — | — |
| 2017-09-08 | $43.00 | $55.79 | 112,900 | — | — |
| 2017-09-07 | $42.65 | $55.34 | 124,100 | — | — |
| 2017-09-06 | $44.05 | $57.16 | 163,800 | — | — |
| 2017-09-05 | $43.60 | $56.57 | 211,200 | — | — |
| 2017-09-01 | $45.00 | $58.39 | 54,300 | — | — |
| 2017-08-31 | $44.70 | $58.00 | 74,500 | — | — |
| 2017-08-30 | $44.50 | $57.74 | 72,800 | — | — |
| 2017-08-29 | $44.15 | $57.29 | 73,100 | — | — |
| 2017-08-28 | $44.45 | $57.68 | 78,100 | — | — |
| 2017-08-25 | $44.55 | $57.81 | 42,200 | — | — |
| 2017-08-24 | $44.25 | $57.42 | 64,000 | — | — |
| 2017-08-23 | $44.00 | $57.09 | 77,600 | — | — |
| 2017-08-22 | $44.10 | $57.22 | 46,000 | — | — |
| 2017-08-21 | $43.90 | $56.96 | 84,200 | — | — |
| 2017-08-18 | $43.65 | $56.64 | 102,900 | — | — |
| 2017-08-17 | $43.20 | $56.05 | 127,200 | — | — |
| 2017-08-16 | $44.35 | $57.55 | 73,000 | — | — |
| 2017-08-15 | $44.25 | $57.42 | 115,100 | — | — |
| 2017-08-14 | $44.30 | $57.48 | 75,800 | — | — |
| 2017-08-11 | $43.30 | $56.18 | 103,600 | — | — |
| 2017-08-10 | $44.10 | $57.22 | 126,700 | — | — |
| 2017-08-09 | $44.30 | $57.48 | 64,700 | — | — |
| 2017-08-08 | $44.70 | $57.91 | 88,800 | — | — |
| 2017-08-07 | $44.95 | $58.23 | 73,300 | — | — |
| 2017-08-04 | $45.05 | $58.36 | 53,000 | — | — |
| 2017-08-03 | $44.90 | $58.17 | 115,900 | — | — |
| 2017-08-02 | $44.70 | $57.91 | 65,300 | — | — |
| 2017-08-01 | $45.15 | $58.49 | 71,700 | — | — |
| 2017-07-31 | $45.15 | $58.49 | 82,600 | — | — |
| 2017-07-28 | $45.60 | $59.07 | 79,700 | — | — |
| 2017-07-27 | $45.85 | $59.40 | 56,900 | — | — |
| 2017-07-26 | $46.30 | $59.98 | 102,300 | — | — |
| 2017-07-25 | $46.50 | $60.24 | 127,700 | — | — |
| 2017-07-24 | $44.75 | $57.97 | 93,600 | — | — |
| 2017-07-21 | $44.90 | $58.17 | 108,500 | — | — |
| 2017-07-20 | $45.30 | $58.69 | 77,800 | — | — |
| 2017-07-19 | $45.45 | $58.88 | 68,500 | — | — |
| 2017-07-18 | $45.50 | $58.95 | 33,600 | — | — |
| 2017-07-17 | $45.85 | $59.40 | 56,200 | — | — |
| 2017-07-14 | $45.70 | $59.20 | 50,700 | — | — |
| 2017-07-13 | $46.35 | $60.05 | 91,300 | — | — |
| 2017-07-12 | $46.05 | $59.66 | 41,700 | — | — |
| 2017-07-11 | $45.65 | $59.14 | 61,900 | — | — |
| 2017-07-10 | $46.00 | $59.59 | 77,500 | — | — |
| 2017-07-07 | $46.50 | $60.24 | 64,700 | — | — |
| 2017-07-06 | $45.75 | $59.27 | 116,400 | — | — |
| 2017-07-05 | $46.90 | $60.76 | 214,100 | — | — |
| 2017-07-03 | $45.70 | $59.20 | 64,300 | — | — |
| 2017-06-30 | $45.35 | $58.75 | 88,600 | — | — |
| 2017-06-29 | $45.55 | $59.01 | 80,200 | — | — |
| 2017-06-28 | $45.40 | $58.82 | 57,600 | — | — |
| 2017-06-27 | $45.05 | $58.36 | 117,200 | — | — |
| 2017-06-26 | $44.75 | $57.97 | 92,500 | — | — |
| 2017-06-23 | $43.80 | $56.74 | 659,400 | — | — |
| 2017-06-22 | $44.20 | $57.26 | 78,800 | — | — |
| 2017-06-21 | $44.40 | $57.52 | 83,100 | — | — |
| 2017-06-20 | $45.00 | $58.30 | 67,100 | — | — |
| 2017-06-19 | $45.95 | $59.53 | 50,400 | — | — |
| 2017-06-16 | $46.00 | $59.59 | 141,600 | — | — |
| 2017-06-15 | $46.35 | $60.05 | 57,600 | — | — |
| 2017-06-14 | $46.50 | $60.24 | 129,100 | — | — |
| 2017-06-13 | $46.65 | $60.44 | 72,500 | — | — |
| 2017-06-12 | $46.55 | $60.31 | 83,800 | — | — |
| 2017-06-09 | $47.05 | $60.95 | 110,900 | — | — |
| 2017-06-08 | $45.45 | $58.88 | 97,200 | — | — |
| 2017-06-07 | $44.15 | $57.20 | 78,600 | — | — |
| 2017-06-06 | $43.60 | $56.48 | 58,200 | — | — |
| 2017-06-05 | $44.35 | $57.46 | 76,800 | — | — |
| 2017-06-02 | $44.75 | $57.97 | 109,300 | — | — |
| 2017-06-01 | $44.75 | $57.97 | 74,500 | — | — |
| 2017-05-31 | $44.10 | $57.13 | 115,700 | — | — |
| 2017-05-30 | $43.80 | $56.74 | 118,200 | — | — |
| 2017-05-26 | $43.80 | $56.74 | 155,300 | — | — |
| 2017-05-25 | $44.15 | $57.20 | 64,000 | — | — |
| 2017-05-24 | $44.35 | $57.46 | 69,300 | — | — |
| 2017-05-23 | $44.65 | $57.84 | 66,400 | — | — |
| 2017-05-22 | $44.10 | $57.13 | 65,200 | — | — |
| 2017-05-19 | $43.75 | $56.68 | 85,000 | — | — |
| 2017-05-18 | $44.75 | $57.97 | 173,500 | — | — |
| 2017-05-17 | $43.70 | $56.61 | 147,400 | — | — |
| 2017-05-16 | $45.50 | $58.95 | 80,200 | — | — |
| 2017-05-15 | $45.35 | $58.75 | 107,600 | — | — |
| 2017-05-12 | $45.05 | $58.36 | 118,500 | — | — |
| 2017-05-11 | $45.15 | $58.49 | 165,300 | — | — |
| 2017-05-10 | $45.55 | $59.01 | 113,600 | — | — |
| 2017-05-09 | $46.00 | $59.50 | 143,500 | — | — |
| 2017-05-08 | $47.40 | $61.31 | 178,100 | — | — |
| 2017-05-05 | $47.15 | $60.99 | 134,600 | — | — |
| 2017-05-04 | $47.20 | $61.05 | 169,300 | — | — |
| 2017-05-03 | $46.65 | $60.34 | 176,600 | — | — |
| 2017-05-02 | $47.15 | $60.99 | 136,700 | — | — |
| 2017-05-01 | $46.95 | $60.73 | 187,600 | — | — |
| 2017-04-28 | $47.20 | $61.05 | 208,600 | — | — |
| 2017-04-27 | $49.25 | $63.71 | 148,400 | — | — |
| 2017-04-26 | $50.05 | $64.74 | 159,400 | — | — |
| 2017-04-25 | $49.00 | $63.38 | 105,000 | — | — |
| 2017-04-24 | $48.40 | $62.61 | 160,700 | — | — |
| 2017-04-21 | $46.65 | $60.34 | 188,000 | — | — |
| 2017-04-20 | $47.10 | $60.93 | 136,800 | — | — |
| 2017-04-19 | $45.95 | $59.44 | 117,100 | — | — |
| 2017-04-18 | $45.70 | $59.11 | 91,900 | — | — |
| 2017-04-17 | $45.70 | $59.11 | 95,600 | — | — |
| 2017-04-13 | $45.05 | $58.27 | 98,500 | — | — |
| 2017-04-12 | $45.70 | $59.11 | 97,200 | — | — |
| 2017-04-11 | $46.45 | $60.08 | 92,700 | — | — |
| 2017-04-10 | $46.00 | $59.50 | 89,600 | — | — |
| 2017-04-07 | $46.30 | $59.89 | 121,500 | — | — |
| 2017-04-06 | $46.10 | $59.63 | 133,200 | — | — |
| 2017-04-05 | $45.55 | $58.92 | 171,700 | — | — |
| 2017-04-04 | $46.05 | $59.57 | 85,200 | — | — |
| 2017-04-03 | $45.65 | $59.05 | 106,500 | — | — |
| 2017-03-31 | $45.95 | $59.44 | 155,100 | — | — |
| 2017-03-30 | $46.30 | $59.89 | 106,500 | — | — |
| 2017-03-29 | $45.00 | $58.21 | 63,700 | — | — |
| 2017-03-28 | $45.00 | $58.21 | 108,100 | — | — |
| 2017-03-27 | $44.95 | $58.14 | 105,300 | — | — |
| 2017-03-24 | $44.80 | $57.95 | 152,100 | — | — |
| 2017-03-23 | $44.55 | $57.63 | 142,900 | — | — |
| 2017-03-22 | $43.85 | $56.72 | 152,400 | — | — |
| 2017-03-21 | $43.85 | $56.72 | 248,600 | — | — |
| 2017-03-20 | $46.25 | $59.83 | 162,600 | — | — |
| 2017-03-17 | $46.75 | $60.47 | 254,600 | — | — |
| 2017-03-16 | $46.00 | $59.50 | 98,800 | — | — |
| 2017-03-15 | $45.40 | $58.73 | 72,900 | — | — |
| 2017-03-14 | $45.25 | $58.53 | 74,000 | — | — |
| 2017-03-13 | $45.00 | $58.21 | 82,200 | — | — |
| 2017-03-10 | $45.05 | $58.27 | 72,800 | — | — |
| 2017-03-09 | $45.40 | $58.73 | 73,300 | — | — |
| 2017-03-08 | $45.35 | $58.66 | 80,800 | — | — |
| 2017-03-07 | $45.75 | $59.18 | 99,000 | — | — |
| 2017-03-06 | $45.45 | $58.79 | 75,200 | — | — |
| 2017-03-03 | $45.80 | $59.24 | 66,500 | — | — |
| 2017-03-02 | $45.60 | $58.99 | 95,100 | — | — |
| 2017-03-01 | $46.75 | $60.47 | 97,100 | — | — |
| 2017-02-28 | $45.60 | $58.99 | 116,800 | — | — |
| 2017-02-27 | $46.45 | $60.08 | 57,000 | — | — |
| 2017-02-24 | $46.60 | $60.28 | 67,900 | — | — |
| 2017-02-23 | $47.05 | $60.86 | 78,600 | — | — |
| 2017-02-22 | $47.00 | $60.80 | 233,200 | — | — |
| 2017-02-21 | $46.20 | $59.76 | 77,700 | — | — |
| 2017-02-17 | $46.05 | $59.57 | 89,200 | — | — |
| 2017-02-16 | $45.95 | $59.44 | 133,800 | — | — |
| 2017-02-15 | $46.00 | $59.50 | 79,800 | — | — |
| 2017-02-14 | $45.95 | $59.44 | 107,600 | — | — |
| 2017-02-13 | $45.45 | $58.79 | 168,400 | — | — |
| 2017-02-10 | $44.50 | $57.56 | 71,100 | — | — |
| 2017-02-09 | $44.25 | $57.24 | 62,800 | — | — |
| 2017-02-08 | $43.70 | $56.53 | 53,900 | — | — |
| 2017-02-07 | $44.50 | $57.47 | 85,300 | — | — |
| 2017-02-06 | $44.15 | $57.02 | 74,800 | — | — |
| 2017-02-03 | $44.80 | $57.86 | 114,000 | — | — |
| 2017-02-02 | $43.90 | $56.70 | 103,600 | — | — |
| 2017-02-01 | $45.40 | $58.63 | 118,900 | — | — |
| 2017-01-31 | $45.30 | $58.50 | 131,000 | — | — |
| 2017-01-30 | $44.85 | $57.92 | 313,100 | — | — |
| 2017-01-27 | $45.15 | $58.31 | 155,200 | — | — |
| 2017-01-26 | $46.15 | $59.60 | 91,200 | — | — |
| 2017-01-25 | $46.10 | $59.54 | 97,100 | — | — |
| 2017-01-24 | $46.05 | $59.47 | 133,900 | — | — |
| 2017-01-23 | $44.80 | $57.86 | 72,300 | — | — |
| 2017-01-20 | $44.95 | $58.05 | 150,900 | — | — |
| 2017-01-19 | $44.20 | $57.08 | 114,300 | — | — |
| 2017-01-18 | $44.65 | $57.67 | 129,600 | — | — |
| 2017-01-17 | $43.95 | $56.76 | 90,800 | — | — |
| 2017-01-13 | $45.30 | $58.50 | 208,800 | — | — |
| 2017-01-12 | $45.18 | $58.35 | 142,500 | — | — |
| 2017-01-11 | $46.10 | $59.54 | 201,400 | — | — |
| 2017-01-10 | $45.50 | $58.76 | 165,000 | — | — |
| 2017-01-09 | $45.20 | $58.38 | 143,400 | — | — |
| 2017-01-06 | $46.20 | $59.67 | 110,300 | — | — |
| 2017-01-05 | $46.05 | $59.47 | 132,600 | — | — |
| 2017-01-04 | $46.65 | $60.25 | 135,500 | — | — |
| 2017-01-03 | $46.55 | $60.12 | 159,000 | — | — |