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
- 1986-08-21 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 | $75.95 | $107.12 | 77,400 | — | — |
| 2017-12-28 | $76.90 | $108.46 | 78,800 | — | — |
| 2017-12-27 | $76.20 | $107.47 | 55,800 | — | — |
| 2017-12-26 | $75.95 | $107.12 | 36,900 | — | — |
| 2017-12-22 | $76.15 | $107.40 | 55,800 | — | — |
| 2017-12-21 | $76.85 | $108.39 | 66,600 | — | — |
| 2017-12-20 | $76.20 | $107.47 | 59,500 | — | — |
| 2017-12-19 | $76.10 | $107.33 | 118,800 | — | — |
| 2017-12-18 | $77.55 | $109.38 | 143,800 | — | — |
| 2017-12-15 | $75.20 | $106.06 | 286,800 | — | — |
| 2017-12-14 | $74.70 | $105.36 | 147,900 | — | — |
| 2017-12-13 | $75.60 | $106.63 | 135,700 | — | — |
| 2017-12-12 | $74.05 | $104.44 | 114,700 | — | — |
| 2017-12-11 | $73.10 | $103.10 | 227,600 | — | — |
| 2017-12-08 | $73.35 | $103.46 | 98,200 | — | — |
| 2017-12-07 | $74.35 | $104.87 | 265,400 | — | — |
| 2017-12-06 | $73.20 | $103.24 | 107,500 | — | — |
| 2017-12-05 | $73.15 | $103.17 | 89,500 | — | — |
| 2017-12-04 | $74.20 | $104.65 | 75,400 | — | — |
| 2017-12-01 | $73.75 | $104.02 | 177,800 | — | — |
| 2017-11-30 | $74.40 | $104.94 | 119,100 | — | — |
| 2017-11-29 | $74.70 | $105.09 | 114,300 | — | — |
| 2017-11-28 | $74.40 | $104.67 | 104,100 | — | — |
| 2017-11-27 | $72.50 | $102.00 | 202,400 | — | — |
| 2017-11-24 | $72.65 | $102.21 | 39,900 | — | — |
| 2017-11-22 | $72.50 | $102.00 | 71,200 | — | — |
| 2017-11-21 | $73.10 | $102.84 | 127,400 | — | — |
| 2017-11-20 | $72.25 | $101.64 | 217,700 | — | — |
| 2017-11-17 | $72.05 | $101.36 | 171,300 | — | — |
| 2017-11-16 | $72.00 | $101.29 | 260,700 | — | — |
| 2017-11-15 | $70.20 | $98.76 | 155,000 | — | — |
| 2017-11-14 | $70.35 | $98.97 | 79,100 | — | — |
| 2017-11-13 | $70.50 | $99.18 | 125,700 | — | — |
| 2017-11-10 | $70.35 | $98.97 | 116,100 | — | — |
| 2017-11-09 | $69.35 | $97.56 | 182,400 | — | — |
| 2017-11-08 | $68.45 | $96.30 | 279,700 | — | — |
| 2017-11-07 | $68.20 | $95.95 | 147,600 | — | — |
| 2017-11-06 | $69.00 | $97.07 | 176,700 | — | — |
| 2017-11-03 | $69.55 | $97.85 | 166,800 | — | — |
| 2017-11-02 | $70.40 | $99.04 | 275,800 | — | — |
| 2017-11-01 | $66.90 | $94.12 | 104,000 | — | — |
| 2017-10-31 | $67.40 | $94.82 | 164,300 | — | — |
| 2017-10-30 | $67.50 | $94.96 | 146,500 | — | — |
| 2017-10-27 | $68.20 | $95.95 | 124,300 | — | — |
| 2017-10-26 | $67.70 | $95.24 | 106,200 | — | — |
| 2017-10-25 | $66.85 | $94.05 | 84,000 | — | — |
| 2017-10-24 | $66.90 | $94.12 | 70,700 | — | — |
| 2017-10-23 | $66.80 | $93.98 | 58,400 | — | — |
| 2017-10-20 | $67.30 | $94.68 | 113,200 | — | — |
| 2017-10-19 | $67.10 | $94.40 | 77,500 | — | — |
| 2017-10-18 | $67.45 | $94.89 | 72,700 | — | — |
| 2017-10-17 | $67.10 | $94.40 | 107,600 | — | — |
| 2017-10-16 | $68.00 | $95.67 | 114,500 | — | — |
| 2017-10-13 | $67.60 | $95.10 | 74,800 | — | — |
| 2017-10-12 | $67.70 | $95.24 | 94,900 | — | — |
| 2017-10-11 | $67.80 | $95.38 | 139,400 | — | — |
| 2017-10-10 | $68.30 | $96.09 | 79,400 | — | — |
| 2017-10-09 | $68.70 | $96.65 | 162,400 | — | — |
| 2017-10-06 | $69.45 | $97.71 | 48,800 | — | — |
| 2017-10-05 | $69.10 | $97.21 | 91,400 | — | — |
| 2017-10-04 | $69.00 | $97.07 | 81,600 | — | — |
| 2017-10-03 | $69.10 | $97.21 | 130,300 | — | — |
| 2017-10-02 | $70.55 | $99.25 | 116,000 | — | — |
| 2017-09-29 | $69.20 | $97.35 | 149,100 | — | — |
| 2017-09-28 | $70.65 | $99.39 | 102,900 | — | — |
| 2017-09-27 | $70.20 | $98.76 | 127,900 | — | — |
| 2017-09-26 | $68.95 | $97.00 | 101,500 | — | — |
| 2017-09-25 | $68.80 | $96.79 | 66,800 | — | — |
| 2017-09-22 | $68.80 | $96.79 | 52,900 | — | — |
| 2017-09-21 | $68.45 | $96.30 | 104,000 | — | — |
| 2017-09-20 | $68.10 | $95.81 | 156,400 | — | — |
| 2017-09-19 | $68.40 | $96.23 | 142,700 | — | — |
| 2017-09-18 | $66.90 | $94.12 | 164,400 | — | — |
| 2017-09-15 | $64.00 | $90.04 | 256,400 | — | — |
| 2017-09-14 | $63.45 | $89.26 | 183,000 | — | — |
| 2017-09-13 | $63.30 | $89.05 | 224,900 | — | — |
| 2017-09-12 | $62.55 | $88.00 | 56,300 | — | — |
| 2017-09-11 | $62.45 | $87.86 | 94,800 | — | — |
| 2017-09-08 | $62.45 | $87.86 | 88,400 | — | — |
| 2017-09-07 | $62.10 | $87.36 | 68,800 | — | — |
| 2017-09-06 | $62.10 | $87.36 | 87,400 | — | — |
| 2017-09-05 | $61.90 | $87.08 | 114,700 | — | — |
| 2017-09-01 | $62.05 | $87.29 | 89,800 | — | — |
| 2017-08-31 | $61.70 | $86.80 | 91,000 | — | — |
| 2017-08-30 | $61.35 | $86.31 | 90,000 | — | — |
| 2017-08-29 | $61.20 | $85.83 | 213,800 | — | — |
| 2017-08-28 | $60.70 | $85.13 | 390,700 | — | — |
| 2017-08-25 | $62.05 | $87.02 | 72,000 | — | — |
| 2017-08-24 | $61.90 | $86.81 | 66,100 | — | — |
| 2017-08-23 | $62.40 | $87.51 | 65,100 | — | — |
| 2017-08-22 | $62.85 | $88.15 | 50,400 | — | — |
| 2017-08-21 | $62.65 | $87.87 | 95,400 | — | — |
| 2017-08-18 | $62.65 | $87.87 | 81,900 | — | — |
| 2017-08-17 | $62.95 | $88.29 | 67,200 | — | — |
| 2017-08-16 | $64.75 | $90.81 | 72,100 | — | — |
| 2017-08-15 | $64.50 | $90.46 | 61,800 | — | — |
| 2017-08-14 | $65.00 | $91.16 | 80,400 | — | — |
| 2017-08-11 | $63.90 | $89.62 | 139,800 | — | — |
| 2017-08-10 | $64.05 | $89.83 | 65,000 | — | — |
| 2017-08-09 | $65.15 | $91.37 | 107,400 | — | — |
| 2017-08-08 | $65.90 | $92.42 | 104,400 | — | — |
| 2017-08-07 | $65.60 | $92.00 | 153,200 | — | — |
| 2017-08-04 | $66.20 | $92.84 | 134,500 | — | — |
| 2017-08-03 | $66.65 | $93.48 | 119,800 | — | — |
| 2017-08-02 | $64.50 | $90.46 | 99,100 | — | — |
| 2017-08-01 | $63.65 | $89.27 | 84,700 | — | — |
| 2017-07-31 | $64.40 | $90.32 | 80,100 | — | — |
| 2017-07-28 | $64.35 | $90.25 | 80,900 | — | — |
| 2017-07-27 | $64.00 | $89.76 | 50,300 | — | — |
| 2017-07-26 | $63.95 | $89.69 | 66,200 | — | — |
| 2017-07-25 | $64.70 | $90.74 | 54,500 | — | — |
| 2017-07-24 | $64.20 | $90.04 | 68,800 | — | — |
| 2017-07-21 | $64.60 | $90.60 | 93,100 | — | — |
| 2017-07-20 | $64.95 | $91.09 | 110,100 | — | — |
| 2017-07-19 | $64.90 | $91.02 | 146,400 | — | — |
| 2017-07-18 | $63.80 | $89.48 | 100,400 | — | — |
| 2017-07-17 | $64.05 | $89.83 | 107,500 | — | — |
| 2017-07-14 | $63.60 | $89.20 | 110,900 | — | — |
| 2017-07-13 | $63.25 | $88.71 | 98,000 | — | — |
| 2017-07-12 | $62.70 | $87.94 | 82,400 | — | — |
| 2017-07-11 | $62.70 | $87.94 | 83,500 | — | — |
| 2017-07-10 | $62.55 | $87.72 | 62,400 | — | — |
| 2017-07-07 | $62.95 | $88.29 | 74,500 | — | — |
| 2017-07-06 | $62.35 | $87.44 | 81,800 | — | — |
| 2017-07-05 | $62.50 | $87.65 | 93,400 | — | — |
| 2017-07-03 | $63.00 | $88.36 | 56,200 | — | — |
| 2017-06-30 | $63.20 | $88.64 | 135,800 | — | — |
| 2017-06-29 | $62.30 | $87.37 | 90,100 | — | — |
| 2017-06-28 | $62.55 | $87.72 | 87,800 | — | — |
| 2017-06-27 | $61.90 | $86.81 | 116,400 | — | — |
| 2017-06-26 | $62.00 | $86.95 | 89,600 | — | — |
| 2017-06-23 | $61.80 | $86.67 | 335,900 | — | — |
| 2017-06-22 | $61.10 | $85.69 | 163,500 | — | — |
| 2017-06-21 | $60.65 | $85.06 | 83,800 | — | — |
| 2017-06-20 | $61.95 | $86.88 | 65,700 | — | — |
| 2017-06-19 | $62.70 | $87.94 | 87,500 | — | — |
| 2017-06-16 | $62.85 | $88.15 | 257,100 | — | — |
| 2017-06-15 | $63.45 | $88.99 | 57,900 | — | — |
| 2017-06-14 | $63.80 | $89.48 | 96,300 | — | — |
| 2017-06-13 | $64.00 | $89.76 | 101,200 | — | — |
| 2017-06-12 | $64.40 | $90.32 | 92,900 | — | — |
| 2017-06-09 | $64.60 | $90.60 | 126,600 | — | — |
| 2017-06-08 | $64.50 | $90.46 | 150,100 | — | — |
| 2017-06-07 | $63.75 | $89.41 | 107,800 | — | — |
| 2017-06-06 | $63.90 | $89.62 | 112,700 | — | — |
| 2017-06-05 | $63.80 | $89.48 | 164,000 | — | — |
| 2017-06-02 | $63.50 | $89.06 | 148,400 | — | — |
| 2017-06-01 | $62.80 | $88.08 | 84,500 | — | — |
| 2017-05-31 | $62.10 | $87.09 | 84,100 | — | — |
| 2017-05-30 | $61.75 | $86.34 | 73,800 | — | — |
| 2017-05-26 | $62.15 | $86.90 | 60,800 | — | — |
| 2017-05-25 | $62.25 | $87.04 | 86,400 | — | — |
| 2017-05-24 | $62.25 | $87.04 | 66,400 | — | — |
| 2017-05-23 | $62.95 | $88.01 | 75,100 | — | — |
| 2017-05-22 | $62.70 | $87.66 | 78,600 | — | — |
| 2017-05-19 | $63.35 | $88.57 | 146,400 | — | — |
| 2017-05-18 | $62.65 | $87.59 | 238,900 | — | — |
| 2017-05-17 | $62.50 | $87.39 | 205,900 | — | — |
| 2017-05-16 | $63.30 | $88.50 | 66,600 | — | — |
| 2017-05-15 | $63.40 | $88.64 | 96,900 | — | — |
| 2017-05-12 | $62.99 | $88.07 | 101,700 | — | — |
| 2017-05-11 | $63.60 | $88.92 | 75,200 | — | — |
| 2017-05-10 | $64.05 | $89.55 | 151,200 | — | — |
| 2017-05-09 | $63.40 | $88.64 | 162,500 | — | — |
| 2017-05-08 | $63.90 | $89.34 | 157,600 | — | — |
| 2017-05-05 | $65.90 | $92.14 | 287,800 | — | — |
| 2017-05-04 | $61.05 | $85.36 | 163,500 | — | — |
| 2017-05-03 | $61.10 | $85.43 | 206,100 | — | — |
| 2017-05-02 | $61.85 | $86.48 | 186,700 | — | — |
| 2017-05-01 | $61.70 | $86.27 | 113,400 | — | — |
| 2017-04-28 | $62.20 | $86.97 | 153,800 | — | — |
| 2017-04-27 | $62.65 | $87.59 | 116,900 | — | — |
| 2017-04-26 | $63.00 | $88.08 | 154,000 | — | — |
| 2017-04-25 | $62.75 | $87.73 | 126,100 | — | — |
| 2017-04-24 | $62.35 | $87.18 | 83,700 | — | — |
| 2017-04-21 | $60.95 | $85.22 | 129,500 | — | — |
| 2017-04-20 | $61.10 | $85.43 | 100,900 | — | — |
| 2017-04-19 | $60.10 | $84.03 | 65,700 | — | — |
| 2017-04-18 | $60.20 | $84.17 | 62,500 | — | — |
| 2017-04-17 | $60.10 | $84.03 | 88,600 | — | — |
| 2017-04-13 | $59.35 | $82.98 | 90,200 | — | — |
| 2017-04-12 | $60.40 | $84.45 | 112,300 | — | — |
| 2017-04-11 | $61.85 | $86.48 | 109,800 | — | — |
| 2017-04-10 | $61.30 | $85.71 | 81,000 | — | — |
| 2017-04-07 | $61.55 | $86.06 | 167,500 | — | — |
| 2017-04-06 | $61.25 | $85.64 | 118,200 | — | — |
| 2017-04-05 | $60.45 | $84.52 | 195,400 | — | — |
| 2017-04-04 | $60.95 | $85.22 | 94,400 | — | — |
| 2017-04-03 | $61.10 | $85.43 | 190,700 | — | — |
| 2017-03-31 | $62.35 | $87.18 | 280,600 | — | — |
| 2017-03-30 | $62.40 | $87.25 | 104,800 | — | — |
| 2017-03-29 | $61.95 | $86.62 | 160,100 | — | — |
| 2017-03-28 | $61.60 | $86.13 | 104,600 | — | — |
| 2017-03-27 | $60.75 | $84.94 | 94,100 | — | — |
| 2017-03-24 | $60.70 | $84.87 | 84,100 | — | — |
| 2017-03-23 | $60.95 | $85.22 | 91,500 | — | — |
| 2017-03-22 | $60.10 | $84.03 | 83,300 | — | — |
| 2017-03-21 | $60.45 | $84.52 | 146,500 | — | — |
| 2017-03-20 | $61.30 | $85.71 | 118,100 | — | — |
| 2017-03-17 | $61.75 | $86.34 | 373,200 | — | — |
| 2017-03-16 | $61.90 | $86.55 | 163,200 | — | — |
| 2017-03-15 | $62.30 | $87.11 | 243,900 | — | — |
| 2017-03-14 | $61.45 | $85.92 | 105,100 | — | — |
| 2017-03-13 | $62.00 | $86.69 | 86,800 | — | — |
| 2017-03-10 | $61.80 | $86.41 | 111,500 | — | — |
| 2017-03-09 | $61.65 | $86.20 | 105,300 | — | — |
| 2017-03-08 | $61.85 | $86.48 | 89,000 | — | — |
| 2017-03-07 | $62.65 | $87.59 | 102,300 | — | — |
| 2017-03-06 | $63.40 | $88.64 | 73,500 | — | — |
| 2017-03-03 | $63.80 | $89.20 | 139,500 | — | — |
| 2017-03-02 | $64.10 | $89.62 | 116,400 | — | — |
| 2017-03-01 | $65.85 | $92.07 | 148,800 | — | — |
| 2017-02-28 | $63.95 | $89.41 | 188,500 | — | — |
| 2017-02-27 | $64.95 | $90.56 | 176,500 | — | — |
| 2017-02-24 | $64.15 | $89.44 | 178,500 | — | — |
| 2017-02-23 | $63.25 | $88.19 | 135,100 | — | — |
| 2017-02-22 | $64.45 | $89.86 | 174,700 | — | — |
| 2017-02-21 | $63.85 | $89.03 | 136,300 | — | — |
| 2017-02-17 | $62.25 | $86.79 | 135,300 | — | — |
| 2017-02-16 | $63.00 | $87.84 | 138,700 | — | — |
| 2017-02-15 | $62.35 | $86.93 | 241,100 | — | — |
| 2017-02-14 | $62.40 | $87.00 | 163,100 | — | — |
| 2017-02-13 | $63.50 | $88.54 | 302,000 | — | — |
| 2017-02-10 | $63.10 | $87.98 | 628,300 | — | — |
| 2017-02-09 | $65.90 | $91.88 | 238,500 | — | — |
| 2017-02-08 | $65.40 | $91.19 | 94,600 | — | — |
| 2017-02-07 | $65.90 | $91.88 | 77,300 | — | — |
| 2017-02-06 | $66.25 | $92.37 | 94,300 | — | — |
| 2017-02-03 | $67.70 | $94.39 | 110,900 | — | — |
| 2017-02-02 | $65.80 | $91.74 | 108,400 | — | — |
| 2017-02-01 | $66.10 | $92.16 | 127,700 | — | — |
| 2017-01-31 | $66.00 | $92.02 | 243,900 | — | — |
| 2017-01-30 | $65.51 | $91.34 | 164,100 | — | — |
| 2017-01-27 | $65.70 | $91.60 | 210,200 | — | — |
| 2017-01-26 | $64.30 | $89.65 | 109,200 | — | — |
| 2017-01-25 | $64.45 | $89.86 | 201,000 | — | — |
| 2017-01-24 | $63.45 | $88.47 | 310,200 | — | — |
| 2017-01-23 | $63.40 | $88.40 | 130,200 | — | — |
| 2017-01-20 | $64.10 | $89.37 | 76,200 | — | — |
| 2017-01-19 | $63.80 | $88.96 | 56,300 | — | — |
| 2017-01-18 | $64.05 | $89.30 | 68,500 | — | — |
| 2017-01-17 | $63.80 | $88.96 | 75,000 | — | — |
| 2017-01-13 | $64.95 | $90.56 | 74,400 | — | — |
| 2017-01-12 | $63.60 | $88.68 | 140,200 | — | — |
| 2017-01-11 | $65.15 | $90.84 | 162,500 | — | — |
| 2017-01-10 | $65.05 | $90.70 | 101,400 | — | — |
| 2017-01-09 | $64.20 | $89.51 | 58,900 | — | — |
| 2017-01-06 | $65.25 | $90.98 | 72,900 | — | — |
| 2017-01-05 | $66.05 | $92.09 | 162,600 | — | — |
| 2017-01-04 | $65.55 | $91.40 | 317,600 | — | — |
| 2017-01-03 | $65.80 | $91.74 | 134,200 | — | — |