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
- 1973-02-21 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 | $46.18 | $58.03 | 760,100 | — | — |
| 2017-12-28 | $46.33 | $58.22 | 877,300 | — | — |
| 2017-12-27 | $45.95 | $57.74 | 1,493,500 | — | — |
| 2017-12-26 | $46.02 | $57.83 | 876,800 | — | — |
| 2017-12-22 | $45.32 | $56.95 | 1,260,700 | — | — |
| 2017-12-21 | $44.54 | $55.97 | 942,800 | — | — |
| 2017-12-20 | $44.33 | $55.70 | 1,088,100 | — | — |
| 2017-12-19 | $43.83 | $55.08 | 928,900 | — | — |
| 2017-12-18 | $43.70 | $54.91 | 1,025,900 | — | — |
| 2017-12-15 | $42.97 | $53.99 | 2,462,000 | — | — |
| 2017-12-14 | $42.86 | $53.86 | 1,325,100 | — | — |
| 2017-12-13 | $42.62 | $53.55 | 2,161,000 | — | — |
| 2017-12-12 | $41.98 | $52.75 | 1,507,700 | — | — |
| 2017-12-11 | $42.53 | $53.44 | 1,428,200 | — | — |
| 2017-12-08 | $42.84 | $53.83 | 1,536,100 | — | — |
| 2017-12-07 | $42.15 | $52.96 | 1,568,900 | — | — |
| 2017-12-06 | $41.42 | $52.05 | 1,660,900 | — | — |
| 2017-12-05 | $42.43 | $53.32 | 2,051,100 | — | — |
| 2017-12-04 | $43.17 | $54.25 | 845,400 | — | — |
| 2017-12-01 | $43.71 | $54.92 | 1,620,300 | — | — |
| 2017-11-30 | $43.71 | $54.92 | 1,379,500 | — | — |
| 2017-11-29 | $43.59 | $54.64 | 1,585,300 | — | — |
| 2017-11-28 | $45.19 | $56.64 | 1,545,700 | — | — |
| 2017-11-27 | $45.38 | $56.88 | 1,124,800 | — | — |
| 2017-11-24 | $44.69 | $56.01 | 452,000 | — | — |
| 2017-11-22 | $44.92 | $56.30 | 771,900 | — | — |
| 2017-11-21 | $44.45 | $55.71 | 819,100 | — | — |
| 2017-11-20 | $43.99 | $55.14 | 1,607,500 | — | — |
| 2017-11-17 | $44.60 | $55.90 | 1,441,800 | — | — |
| 2017-11-16 | $44.62 | $55.93 | 1,041,400 | — | — |
| 2017-11-15 | $45.40 | $56.90 | 1,110,800 | — | — |
| 2017-11-14 | $45.40 | $56.90 | 1,226,200 | — | — |
| 2017-11-13 | $45.07 | $56.49 | 953,300 | — | — |
| 2017-11-10 | $45.00 | $56.40 | 1,080,100 | — | — |
| 2017-11-09 | $45.35 | $56.84 | 1,002,400 | — | — |
| 2017-11-08 | $45.59 | $57.14 | 907,100 | — | — |
| 2017-11-07 | $45.04 | $56.45 | 945,800 | — | — |
| 2017-11-06 | $45.19 | $56.64 | 1,433,500 | — | — |
| 2017-11-03 | $44.11 | $55.29 | 1,151,100 | — | — |
| 2017-11-02 | $44.05 | $55.21 | 1,141,800 | — | — |
| 2017-11-01 | $44.26 | $55.48 | 1,196,000 | — | — |
| 2017-10-31 | $44.63 | $55.94 | 1,823,200 | — | — |
| 2017-10-30 | $45.23 | $56.69 | 1,422,500 | — | — |
| 2017-10-27 | $45.42 | $56.93 | 1,440,500 | — | — |
| 2017-10-26 | $45.45 | $56.97 | 3,469,500 | — | — |
| 2017-10-25 | $43.95 | $55.09 | 1,459,200 | — | — |
| 2017-10-24 | $44.24 | $55.45 | 977,600 | — | — |
| 2017-10-23 | $44.91 | $56.29 | 1,401,200 | — | — |
| 2017-10-20 | $44.36 | $55.60 | 1,339,200 | — | — |
| 2017-10-19 | $44.66 | $55.98 | 1,264,700 | — | — |
| 2017-10-18 | $44.82 | $56.18 | 1,026,700 | — | — |
| 2017-10-17 | $45.08 | $56.50 | 1,013,500 | — | — |
| 2017-10-16 | $45.52 | $57.05 | 1,270,000 | — | — |
| 2017-10-13 | $46.70 | $58.53 | 1,160,800 | — | — |
| 2017-10-12 | $46.35 | $58.10 | 829,000 | — | — |
| 2017-10-11 | $46.25 | $57.97 | 1,133,700 | — | — |
| 2017-10-10 | $45.95 | $57.59 | 1,643,000 | — | — |
| 2017-10-09 | $46.30 | $58.03 | 823,000 | — | — |
| 2017-10-06 | $45.82 | $57.43 | 1,514,500 | — | — |
| 2017-10-05 | $45.28 | $56.75 | 889,500 | — | — |
| 2017-10-04 | $45.44 | $56.95 | 1,105,800 | — | — |
| 2017-10-03 | $45.17 | $56.62 | 1,096,800 | — | — |
| 2017-10-02 | $45.17 | $56.62 | 1,288,000 | — | — |
| 2017-09-29 | $45.21 | $56.67 | 1,048,800 | — | — |
| 2017-09-28 | $45.61 | $57.17 | 826,400 | — | — |
| 2017-09-27 | $45.36 | $56.85 | 1,373,400 | — | — |
| 2017-09-26 | $45.95 | $57.59 | 1,585,600 | — | — |
| 2017-09-25 | $47.48 | $59.51 | 1,470,100 | — | — |
| 2017-09-22 | $46.74 | $58.58 | 969,400 | — | — |
| 2017-09-21 | $46.14 | $57.83 | 1,491,400 | — | — |
| 2017-09-20 | $46.93 | $58.82 | 1,622,700 | — | — |
| 2017-09-19 | $47.45 | $59.47 | 1,782,300 | — | — |
| 2017-09-18 | $47.25 | $59.22 | 1,803,900 | — | — |
| 2017-09-15 | $48.12 | $60.31 | 1,152,700 | — | — |
| 2017-09-14 | $48.83 | $61.20 | 997,800 | — | — |
| 2017-09-13 | $48.54 | $60.84 | 1,108,300 | — | — |
| 2017-09-12 | $49.61 | $62.18 | 1,322,100 | — | — |
| 2017-09-11 | $49.46 | $61.99 | 1,523,900 | — | — |
| 2017-09-08 | $51.20 | $64.17 | 746,800 | — | — |
| 2017-09-07 | $51.37 | $64.39 | 1,150,500 | — | — |
| 2017-09-06 | $50.54 | $63.35 | 1,117,700 | — | — |
| 2017-09-05 | $51.43 | $64.46 | 1,538,900 | — | — |
| 2017-09-01 | $51.23 | $64.21 | 1,120,400 | — | — |
| 2017-08-31 | $51.26 | $64.25 | 1,645,600 | — | — |
| 2017-08-30 | $50.49 | $63.28 | 1,091,900 | — | — |
| 2017-08-29 | $51.02 | $63.82 | 3,247,900 | — | — |
| 2017-08-28 | $49.60 | $62.05 | 2,151,300 | — | — |
| 2017-08-25 | $47.47 | $59.38 | 900,200 | — | — |
| 2017-08-24 | $46.97 | $58.76 | 791,700 | — | — |
| 2017-08-23 | $47.01 | $58.81 | 930,500 | — | — |
| 2017-08-22 | $46.86 | $58.62 | 711,100 | — | — |
| 2017-08-21 | $47.21 | $59.06 | 1,029,300 | — | — |
| 2017-08-18 | $46.82 | $58.57 | 2,696,300 | — | — |
| 2017-08-17 | $47.04 | $58.84 | 1,001,600 | — | — |
| 2017-08-16 | $46.70 | $58.42 | 1,715,100 | — | — |
| 2017-08-15 | $45.67 | $57.13 | 1,020,000 | — | — |
| 2017-08-14 | $45.99 | $57.53 | 863,000 | — | — |
| 2017-08-11 | $46.15 | $57.73 | 1,329,500 | — | — |
| 2017-08-10 | $46.30 | $57.92 | 2,202,200 | — | — |
| 2017-08-09 | $44.73 | $55.95 | 971,000 | — | — |
| 2017-08-08 | $44.55 | $55.73 | 1,463,400 | — | — |
| 2017-08-07 | $44.98 | $56.27 | 840,600 | — | — |
| 2017-08-04 | $44.80 | $56.04 | 1,490,200 | — | — |
| 2017-08-03 | $45.62 | $57.07 | 1,104,400 | — | — |
| 2017-08-02 | $45.95 | $57.48 | 1,242,400 | — | — |
| 2017-08-01 | $46.20 | $57.79 | 1,553,100 | — | — |
| 2017-07-31 | $46.71 | $58.43 | 1,067,800 | — | — |
| 2017-07-28 | $47.29 | $59.16 | 1,323,700 | — | — |
| 2017-07-27 | $47.24 | $59.09 | 2,331,600 | — | — |
| 2017-07-26 | $47.38 | $59.27 | 2,280,700 | — | — |
| 2017-07-25 | $45.43 | $56.83 | 1,764,900 | — | — |
| 2017-07-24 | $45.92 | $57.44 | 1,454,200 | — | — |
| 2017-07-21 | $46.05 | $57.61 | 1,687,000 | — | — |
| 2017-07-20 | $45.63 | $57.08 | 1,209,800 | — | — |
| 2017-07-19 | $44.94 | $56.22 | 1,166,700 | — | — |
| 2017-07-18 | $45.01 | $56.30 | 1,300,500 | — | — |
| 2017-07-17 | $44.89 | $56.15 | 1,103,900 | — | — |
| 2017-07-14 | $44.60 | $55.79 | 1,357,200 | — | — |
| 2017-07-13 | $43.70 | $54.67 | 1,376,400 | — | — |
| 2017-07-12 | $44.64 | $55.84 | 1,430,000 | — | — |
| 2017-07-11 | $44.81 | $56.05 | 1,334,600 | — | — |
| 2017-07-10 | $44.49 | $55.65 | 1,697,900 | — | — |
| 2017-07-07 | $43.56 | $54.49 | 1,380,700 | — | — |
| 2017-07-06 | $43.97 | $55.00 | 1,206,300 | — | — |
| 2017-07-05 | $44.23 | $55.33 | 1,996,400 | — | — |
| 2017-07-03 | $44.05 | $55.10 | 1,051,100 | — | — |
| 2017-06-30 | $45.12 | $56.44 | 1,123,200 | — | — |
| 2017-06-29 | $44.75 | $55.98 | 1,988,300 | — | — |
| 2017-06-28 | $46.46 | $58.12 | 1,093,900 | — | — |
| 2017-06-27 | $46.08 | $57.64 | 1,522,500 | — | — |
| 2017-06-26 | $47.27 | $59.13 | 1,034,300 | — | — |
| 2017-06-23 | $47.84 | $59.85 | 1,126,100 | — | — |
| 2017-06-22 | $46.55 | $58.23 | 1,153,700 | — | — |
| 2017-06-21 | $46.42 | $58.07 | 983,600 | — | — |
| 2017-06-20 | $45.70 | $57.17 | 1,183,300 | — | — |
| 2017-06-19 | $46.32 | $57.94 | 1,231,000 | — | — |
| 2017-06-16 | $46.84 | $58.59 | 2,344,400 | — | — |
| 2017-06-15 | $46.39 | $58.03 | 1,840,900 | — | — |
| 2017-06-14 | $46.96 | $58.74 | 2,154,700 | — | — |
| 2017-06-13 | $49.27 | $61.63 | 1,638,000 | — | — |
| 2017-06-12 | $48.11 | $60.18 | 1,470,600 | — | — |
| 2017-06-09 | $48.20 | $60.30 | 1,128,600 | — | — |
| 2017-06-08 | $49.67 | $62.13 | 1,203,700 | — | — |
| 2017-06-07 | $50.09 | $62.66 | 1,224,100 | — | — |
| 2017-06-06 | $50.58 | $63.27 | 2,054,600 | — | — |
| 2017-06-05 | $48.10 | $60.17 | 1,220,700 | — | — |
| 2017-06-02 | $48.89 | $61.16 | 1,630,400 | — | — |
| 2017-06-01 | $48.61 | $60.81 | 1,238,000 | — | — |
| 2017-05-31 | $48.41 | $60.56 | 1,686,100 | — | — |
| 2017-05-30 | $48.06 | $60.12 | 1,377,600 | — | — |
| 2017-05-26 | $49.13 | $61.33 | 1,903,100 | — | — |
| 2017-05-25 | $48.25 | $60.24 | 1,294,400 | — | — |
| 2017-05-24 | $48.27 | $60.26 | 2,053,600 | — | — |
| 2017-05-23 | $47.60 | $59.42 | 2,033,300 | — | — |
| 2017-05-22 | $49.13 | $61.33 | 891,400 | — | — |
| 2017-05-19 | $49.24 | $61.47 | 1,724,300 | — | — |
| 2017-05-18 | $48.81 | $60.93 | 1,913,600 | — | — |
| 2017-05-17 | $49.53 | $61.83 | 2,908,600 | — | — |
| 2017-05-16 | $49.16 | $61.37 | 1,299,200 | — | — |
| 2017-05-15 | $48.85 | $60.98 | 1,687,100 | — | — |
| 2017-05-12 | $48.42 | $60.45 | 1,730,000 | — | — |
| 2017-05-11 | $47.62 | $59.45 | 1,872,800 | — | — |
| 2017-05-10 | $46.77 | $58.39 | 1,286,600 | — | — |
| 2017-05-09 | $46.22 | $57.70 | 1,203,500 | — | — |
| 2017-05-08 | $46.62 | $58.20 | 1,027,500 | — | — |
| 2017-05-05 | $46.67 | $58.26 | 1,164,900 | — | — |
| 2017-05-04 | $45.35 | $56.61 | 2,019,100 | — | — |
| 2017-05-03 | $46.27 | $57.76 | 1,690,700 | — | — |
| 2017-05-02 | $46.84 | $58.47 | 1,353,300 | — | — |
| 2017-05-01 | $46.72 | $58.33 | 2,025,000 | — | — |
| 2017-04-28 | $47.83 | $59.71 | 4,132,700 | — | — |
| 2017-04-27 | $43.48 | $54.28 | 2,389,300 | — | — |
| 2017-04-26 | $43.61 | $54.44 | 2,375,000 | — | — |
| 2017-04-25 | $43.46 | $54.26 | 2,830,100 | — | — |
| 2017-04-24 | $45.66 | $57.00 | 2,186,400 | — | — |
| 2017-04-21 | $46.01 | $57.44 | 2,030,500 | — | — |
| 2017-04-20 | $45.57 | $56.89 | 1,785,900 | — | — |
| 2017-04-19 | $45.38 | $56.65 | 1,952,100 | — | — |
| 2017-04-18 | $46.47 | $58.01 | 1,546,800 | — | — |
| 2017-04-17 | $46.73 | $58.34 | 884,400 | — | — |
| 2017-04-13 | $46.62 | $58.20 | 1,893,400 | — | — |
| 2017-04-12 | $47.12 | $58.82 | 1,996,600 | — | — |
| 2017-04-11 | $46.36 | $57.88 | 1,868,000 | — | — |
| 2017-04-10 | $45.28 | $56.53 | 846,000 | — | — |
| 2017-04-07 | $44.59 | $55.67 | 1,646,000 | — | — |
| 2017-04-06 | $44.92 | $56.08 | 1,116,300 | — | — |
| 2017-04-05 | $44.64 | $55.73 | 1,535,500 | — | — |
| 2017-04-04 | $44.35 | $55.37 | 1,369,300 | — | — |
| 2017-04-03 | $43.55 | $54.37 | 1,072,900 | — | — |
| 2017-03-31 | $42.44 | $52.98 | 1,528,800 | — | — |
| 2017-03-30 | $42.27 | $52.77 | 1,541,300 | — | — |
| 2017-03-29 | $43.16 | $53.88 | 1,958,400 | — | — |
| 2017-03-28 | $43.09 | $53.79 | 1,963,300 | — | — |
| 2017-03-27 | $44.64 | $55.73 | 1,490,300 | — | — |
| 2017-03-24 | $43.83 | $54.72 | 1,160,000 | — | — |
| 2017-03-23 | $44.33 | $55.34 | 1,230,400 | — | — |
| 2017-03-22 | $44.37 | $55.39 | 1,684,500 | — | — |
| 2017-03-21 | $44.09 | $55.04 | 1,895,700 | — | — |
| 2017-03-20 | $43.03 | $53.72 | 1,076,600 | — | — |
| 2017-03-17 | $42.37 | $52.89 | 2,214,400 | — | — |
| 2017-03-16 | $42.25 | $52.74 | 1,894,700 | — | — |
| 2017-03-15 | $42.99 | $53.67 | 2,813,300 | — | — |
| 2017-03-14 | $39.92 | $49.84 | 1,786,600 | — | — |
| 2017-03-13 | $41.25 | $51.50 | 1,373,600 | — | — |
| 2017-03-10 | $41.20 | $51.43 | 2,381,700 | — | — |
| 2017-03-09 | $39.86 | $49.76 | 1,115,300 | — | — |
| 2017-03-08 | $40.05 | $50.00 | 1,678,000 | — | — |
| 2017-03-07 | $39.98 | $49.91 | 2,756,300 | — | — |
| 2017-03-06 | $40.12 | $50.09 | 2,210,500 | — | — |
| 2017-03-03 | $41.23 | $51.47 | 2,530,600 | — | — |
| 2017-03-02 | $40.59 | $50.67 | 2,226,500 | — | — |
| 2017-03-01 | $42.20 | $52.68 | 2,037,000 | — | — |
| 2017-02-28 | $42.41 | $52.94 | 2,511,500 | — | — |
| 2017-02-27 | $42.46 | $53.01 | 2,968,000 | — | — |
| 2017-02-24 | $45.32 | $56.45 | 1,316,700 | — | — |
| 2017-02-23 | $45.38 | $56.53 | 1,401,300 | — | — |
| 2017-02-22 | $45.47 | $56.64 | 1,698,100 | — | — |
| 2017-02-21 | $46.61 | $58.06 | 1,679,300 | — | — |
| 2017-02-17 | $46.82 | $58.32 | 2,118,800 | — | — |
| 2017-02-16 | $47.10 | $58.67 | 4,447,400 | — | — |
| 2017-02-15 | $49.42 | $61.56 | 1,413,300 | — | — |
| 2017-02-14 | $49.45 | $61.60 | 1,613,300 | — | — |
| 2017-02-13 | $49.75 | $61.97 | 1,373,000 | — | — |
| 2017-02-10 | $50.83 | $63.32 | 918,700 | — | — |
| 2017-02-09 | $50.20 | $62.53 | 1,013,300 | — | — |
| 2017-02-08 | $50.86 | $63.35 | 1,225,700 | — | — |
| 2017-02-07 | $50.08 | $62.38 | 1,196,000 | — | — |
| 2017-02-06 | $50.34 | $62.71 | 1,498,400 | — | — |
| 2017-02-03 | $49.21 | $61.30 | 1,219,800 | — | — |
| 2017-02-02 | $48.65 | $60.60 | 1,461,600 | — | — |
| 2017-02-01 | $47.40 | $59.04 | 1,371,100 | — | — |
| 2017-01-31 | $47.70 | $59.42 | 1,438,200 | — | — |
| 2017-01-30 | $46.17 | $57.51 | 1,155,600 | — | — |
| 2017-01-27 | $45.92 | $57.20 | 703,200 | — | — |
| 2017-01-26 | $44.93 | $55.97 | 1,715,400 | — | — |
| 2017-01-25 | $45.86 | $57.13 | 1,424,200 | — | — |
| 2017-01-24 | $47.26 | $58.87 | 2,076,600 | — | — |
| 2017-01-23 | $47.11 | $58.68 | 1,408,000 | — | — |
| 2017-01-20 | $45.64 | $56.85 | 1,314,100 | — | — |
| 2017-01-19 | $45.20 | $56.30 | 1,810,900 | — | — |
| 2017-01-18 | $45.70 | $56.93 | 2,834,800 | — | — |
| 2017-01-17 | $46.49 | $57.91 | 1,972,300 | — | — |
| 2017-01-13 | $46.05 | $57.36 | 1,384,100 | — | — |
| 2017-01-12 | $45.64 | $56.85 | 2,271,200 | — | — |
| 2017-01-11 | $45.55 | $56.74 | 2,339,900 | — | — |
| 2017-01-10 | $44.35 | $55.24 | 1,310,800 | — | — |
| 2017-01-09 | $44.13 | $54.97 | 1,750,400 | — | — |
| 2017-01-06 | $44.89 | $55.92 | 2,051,500 | — | — |
| 2017-01-05 | $45.56 | $56.75 | 2,883,200 | — | — |
| 2017-01-04 | $43.27 | $53.90 | 1,871,500 | — | — |
| 2017-01-03 | $43.05 | $53.62 | 2,378,900 | — | — |