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
- 1973-05-03 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 | $45.73 | $80.45 | 333,000 | — | — |
| 2017-12-28 | $45.00 | $79.17 | 341,000 | — | — |
| 2017-12-27 | $44.83 | $78.87 | 332,700 | — | — |
| 2017-12-26 | $44.97 | $79.12 | 362,800 | — | — |
| 2017-12-22 | $43.74 | $76.95 | 760,700 | — | — |
| 2017-12-21 | $42.32 | $74.45 | 2,499,100 | — | — |
| 2017-12-20 | $50.88 | $89.51 | 262,700 | — | — |
| 2017-12-19 | $50.45 | $88.76 | 254,700 | — | — |
| 2017-12-18 | $50.81 | $89.39 | 297,200 | — | — |
| 2017-12-15 | $48.30 | $84.98 | 366,900 | — | — |
| 2017-12-14 | $47.52 | $83.60 | 211,100 | — | — |
| 2017-12-13 | $48.25 | $84.89 | 353,200 | — | — |
| 2017-12-12 | $47.76 | $84.03 | 121,400 | — | — |
| 2017-12-11 | $48.13 | $84.68 | 101,300 | — | — |
| 2017-12-08 | $48.43 | $85.20 | 91,700 | — | — |
| 2017-12-07 | $48.22 | $84.83 | 122,200 | — | — |
| 2017-12-06 | $48.37 | $85.10 | 157,700 | — | — |
| 2017-12-05 | $48.53 | $85.38 | 167,500 | — | — |
| 2017-12-04 | $49.24 | $86.63 | 92,800 | — | — |
| 2017-12-01 | $48.66 | $85.61 | 241,100 | — | — |
| 2017-11-30 | $50.03 | $88.02 | 150,400 | — | — |
| 2017-11-29 | $50.12 | $88.18 | 196,600 | — | — |
| 2017-11-28 | $48.68 | $85.64 | 142,500 | — | — |
| 2017-11-27 | $47.53 | $83.62 | 207,800 | — | — |
| 2017-11-24 | $47.89 | $84.25 | 81,200 | — | — |
| 2017-11-22 | $47.32 | $83.25 | 110,100 | — | — |
| 2017-11-21 | $47.43 | $83.44 | 253,200 | — | — |
| 2017-11-20 | $48.49 | $85.31 | 278,600 | — | — |
| 2017-11-17 | $46.96 | $82.62 | 330,700 | — | — |
| 2017-11-16 | $46.27 | $81.40 | 147,300 | — | — |
| 2017-11-15 | $45.60 | $80.23 | 254,000 | — | — |
| 2017-11-14 | $45.90 | $80.75 | 159,400 | — | — |
| 2017-11-13 | $46.43 | $81.69 | 149,700 | — | — |
| 2017-11-10 | $46.69 | $82.14 | 71,300 | — | — |
| 2017-11-09 | $46.99 | $82.67 | 209,200 | — | — |
| 2017-11-08 | $47.77 | $84.04 | 125,200 | — | — |
| 2017-11-07 | $47.42 | $83.43 | 133,000 | — | — |
| 2017-11-06 | $47.49 | $83.55 | 154,800 | — | — |
| 2017-11-03 | $48.21 | $84.82 | 119,400 | — | — |
| 2017-11-02 | $48.51 | $85.34 | 256,400 | — | — |
| 2017-11-01 | $48.29 | $84.96 | 172,500 | — | — |
| 2017-10-31 | $47.73 | $83.97 | 221,700 | — | — |
| 2017-10-30 | $47.28 | $83.18 | 202,500 | — | — |
| 2017-10-27 | $47.81 | $84.11 | 153,600 | — | — |
| 2017-10-26 | $48.68 | $85.64 | 177,700 | — | — |
| 2017-10-25 | $48.17 | $84.75 | 319,900 | — | — |
| 2017-10-24 | $47.39 | $83.37 | 132,400 | — | — |
| 2017-10-23 | $47.09 | $82.85 | 160,000 | — | — |
| 2017-10-20 | $47.35 | $83.06 | 191,200 | — | — |
| 2017-10-19 | $46.08 | $80.83 | 361,000 | — | — |
| 2017-10-18 | $45.74 | $80.23 | 427,100 | — | — |
| 2017-10-17 | $46.90 | $82.27 | 308,400 | — | — |
| 2017-10-16 | $47.45 | $83.23 | 461,600 | — | — |
| 2017-10-13 | $48.19 | $84.53 | 422,500 | — | — |
| 2017-10-12 | $49.10 | $86.13 | 263,700 | — | — |
| 2017-10-11 | $48.57 | $85.20 | 135,700 | — | — |
| 2017-10-10 | $48.53 | $85.13 | 139,300 | — | — |
| 2017-10-09 | $48.62 | $85.29 | 189,100 | — | — |
| 2017-10-06 | $48.94 | $85.85 | 172,300 | — | — |
| 2017-10-05 | $49.24 | $86.37 | 224,400 | — | — |
| 2017-10-04 | $48.86 | $85.71 | 152,300 | — | — |
| 2017-10-03 | $48.96 | $85.88 | 283,500 | — | — |
| 2017-10-02 | $49.16 | $86.23 | 309,900 | — | — |
| 2017-09-29 | $48.26 | $84.65 | 360,800 | — | — |
| 2017-09-28 | $48.05 | $84.29 | 342,300 | — | — |
| 2017-09-27 | $48.12 | $84.41 | 395,700 | — | — |
| 2017-09-26 | $46.64 | $81.81 | 309,000 | — | — |
| 2017-09-25 | $45.94 | $80.58 | 256,100 | — | — |
| 2017-09-22 | $46.51 | $81.58 | 453,700 | — | — |
| 2017-09-21 | $46.09 | $80.85 | 382,000 | — | — |
| 2017-09-20 | $44.54 | $78.13 | 763,000 | — | — |
| 2017-09-19 | $44.37 | $77.83 | 652,600 | — | — |
| 2017-09-18 | $44.98 | $78.90 | 723,900 | — | — |
| 2017-09-15 | $44.80 | $78.58 | 447,200 | — | — |
| 2017-09-14 | $44.79 | $78.57 | 189,700 | — | — |
| 2017-09-13 | $44.96 | $78.87 | 232,700 | — | — |
| 2017-09-12 | $45.01 | $78.95 | 305,900 | — | — |
| 2017-09-11 | $45.22 | $79.32 | 268,700 | — | — |
| 2017-09-08 | $45.33 | $79.51 | 672,100 | — | — |
| 2017-09-07 | $43.40 | $76.13 | 212,600 | — | — |
| 2017-09-06 | $43.69 | $76.64 | 221,700 | — | — |
| 2017-09-05 | $43.35 | $76.04 | 162,300 | — | — |
| 2017-09-01 | $43.37 | $76.08 | 138,200 | — | — |
| 2017-08-31 | $43.70 | $76.66 | 245,300 | — | — |
| 2017-08-30 | $43.55 | $76.39 | 254,600 | — | — |
| 2017-08-29 | $43.12 | $75.64 | 271,100 | — | — |
| 2017-08-28 | $42.64 | $74.80 | 413,700 | — | — |
| 2017-08-25 | $42.61 | $74.74 | 798,700 | — | — |
| 2017-08-24 | $41.06 | $72.02 | 1,093,900 | — | — |
| 2017-08-23 | $41.01 | $71.94 | 2,313,200 | — | — |
| 2017-08-22 | $47.01 | $82.46 | 548,500 | — | — |
| 2017-08-21 | $46.95 | $82.36 | 153,600 | — | — |
| 2017-08-18 | $47.42 | $83.18 | 304,200 | — | — |
| 2017-08-17 | $49.08 | $86.09 | 115,700 | — | — |
| 2017-08-16 | $50.56 | $88.69 | 140,000 | — | — |
| 2017-08-15 | $50.48 | $88.55 | 134,800 | — | — |
| 2017-08-14 | $52.07 | $91.34 | 113,100 | — | — |
| 2017-08-11 | $51.42 | $90.20 | 117,200 | — | — |
| 2017-08-10 | $50.65 | $88.85 | 144,500 | — | — |
| 2017-08-09 | $51.67 | $90.64 | 102,100 | — | — |
| 2017-08-08 | $52.11 | $91.41 | 82,400 | — | — |
| 2017-08-07 | $52.41 | $91.93 | 139,900 | — | — |
| 2017-08-04 | $52.31 | $91.76 | 84,100 | — | — |
| 2017-08-03 | $51.97 | $91.16 | 130,900 | — | — |
| 2017-08-02 | $52.14 | $91.46 | 102,000 | — | — |
| 2017-08-01 | $52.43 | $91.97 | 135,300 | — | — |
| 2017-07-31 | $52.09 | $91.37 | 179,000 | — | — |
| 2017-07-28 | $52.28 | $91.71 | 99,200 | — | — |
| 2017-07-27 | $52.53 | $92.14 | 159,400 | — | — |
| 2017-07-26 | $52.49 | $92.07 | 131,400 | — | — |
| 2017-07-25 | $52.96 | $92.90 | 360,600 | — | — |
| 2017-07-24 | $52.70 | $92.44 | 220,600 | — | — |
| 2017-07-21 | $52.86 | $92.72 | 203,000 | — | — |
| 2017-07-20 | $53.71 | $94.21 | 98,200 | — | — |
| 2017-07-19 | $54.04 | $94.79 | 162,400 | — | — |
| 2017-07-18 | $53.74 | $94.27 | 235,600 | — | — |
| 2017-07-17 | $54.85 | $96.21 | 174,100 | — | — |
| 2017-07-14 | $54.12 | $94.93 | 333,300 | — | — |
| 2017-07-13 | $53.80 | $94.37 | 207,400 | — | — |
| 2017-07-12 | $54.02 | $94.76 | 240,000 | — | — |
| 2017-07-11 | $53.81 | $94.39 | 237,000 | — | — |
| 2017-07-10 | $54.88 | $96.27 | 181,000 | — | — |
| 2017-07-07 | $55.16 | $96.76 | 243,600 | — | — |
| 2017-07-06 | $54.90 | $96.30 | 301,300 | — | — |
| 2017-07-05 | $57.22 | $100.13 | 661,500 | — | — |
| 2017-07-03 | $57.74 | $101.04 | 114,600 | — | — |
| 2017-06-30 | $56.84 | $99.46 | 209,500 | — | — |
| 2017-06-29 | $56.03 | $98.04 | 429,500 | — | — |
| 2017-06-28 | $55.41 | $96.96 | 199,500 | — | — |
| 2017-06-27 | $53.94 | $94.39 | 235,400 | — | — |
| 2017-06-26 | $53.99 | $94.47 | 466,300 | — | — |
| 2017-06-23 | $54.65 | $95.63 | 588,500 | — | — |
| 2017-06-22 | $55.23 | $96.64 | 786,400 | — | — |
| 2017-06-21 | $57.74 | $101.04 | 556,900 | — | — |
| 2017-06-20 | $56.14 | $98.24 | 123,400 | — | — |
| 2017-06-19 | $56.28 | $98.48 | 159,700 | — | — |
| 2017-06-16 | $55.53 | $97.17 | 311,600 | — | — |
| 2017-06-15 | $56.19 | $98.32 | 181,400 | — | — |
| 2017-06-14 | $57.46 | $100.55 | 238,600 | — | — |
| 2017-06-13 | $57.22 | $100.13 | 239,400 | — | — |
| 2017-06-12 | $57.15 | $100.00 | 293,500 | — | — |
| 2017-06-09 | $58.13 | $101.72 | 154,200 | — | — |
| 2017-06-08 | $56.83 | $99.44 | 147,600 | — | — |
| 2017-06-07 | $55.65 | $97.38 | 158,900 | — | — |
| 2017-06-06 | $55.76 | $97.57 | 182,300 | — | — |
| 2017-06-05 | $56.00 | $97.99 | 141,600 | — | — |
| 2017-06-02 | $55.99 | $97.97 | 185,200 | — | — |
| 2017-06-01 | $54.39 | $95.17 | 328,300 | — | — |
| 2017-05-31 | $53.28 | $93.23 | 304,700 | — | — |
| 2017-05-30 | $53.39 | $93.42 | 141,700 | — | — |
| 2017-05-26 | $53.15 | $93.00 | 139,300 | — | — |
| 2017-05-25 | $52.47 | $91.81 | 178,400 | — | — |
| 2017-05-24 | $51.86 | $90.75 | 120,800 | — | — |
| 2017-05-23 | $51.65 | $90.38 | 173,700 | — | — |
| 2017-05-22 | $51.51 | $90.13 | 171,800 | — | — |
| 2017-05-19 | $51.48 | $90.08 | 166,200 | — | — |
| 2017-05-18 | $51.38 | $89.91 | 173,100 | — | — |
| 2017-05-17 | $51.77 | $90.59 | 178,900 | — | — |
| 2017-05-16 | $53.47 | $93.32 | 212,400 | — | — |
| 2017-05-15 | $53.47 | $93.32 | 197,300 | — | — |
| 2017-05-12 | $53.40 | $93.20 | 161,500 | — | — |
| 2017-05-11 | $54.30 | $94.77 | 168,000 | — | — |
| 2017-05-10 | $55.59 | $97.02 | 222,900 | — | — |
| 2017-05-09 | $54.25 | $94.68 | 194,500 | — | — |
| 2017-05-08 | $54.31 | $94.78 | 134,500 | — | — |
| 2017-05-05 | $55.26 | $96.44 | 122,400 | — | — |
| 2017-05-04 | $55.48 | $96.83 | 129,000 | — | — |
| 2017-05-03 | $55.64 | $97.11 | 244,800 | — | — |
| 2017-05-02 | $56.05 | $97.82 | 314,500 | — | — |
| 2017-05-01 | $55.81 | $97.40 | 460,200 | — | — |
| 2017-04-28 | $54.50 | $95.12 | 217,500 | — | — |
| 2017-04-27 | $54.50 | $95.12 | 147,500 | — | — |
| 2017-04-26 | $54.62 | $95.33 | 285,800 | — | — |
| 2017-04-25 | $54.44 | $95.01 | 302,900 | — | — |
| 2017-04-24 | $53.52 | $93.41 | 344,200 | — | — |
| 2017-04-21 | $52.20 | $91.10 | 301,300 | — | — |
| 2017-04-20 | $52.00 | $90.75 | 306,100 | — | — |
| 2017-04-19 | $51.66 | $90.16 | 424,600 | — | — |
| 2017-04-18 | $51.95 | $90.67 | 523,500 | — | — |
| 2017-04-17 | $52.20 | $91.10 | 794,000 | — | — |
| 2017-04-13 | $50.72 | $88.52 | 2,068,900 | — | — |
| 2017-04-12 | $58.08 | $101.36 | 434,400 | — | — |
| 2017-04-11 | $57.43 | $100.23 | 310,900 | — | — |
| 2017-04-10 | $58.02 | $101.26 | 312,300 | — | — |
| 2017-04-07 | $57.87 | $101.00 | 365,500 | — | — |
| 2017-04-06 | $57.76 | $100.81 | 133,400 | — | — |
| 2017-04-05 | $57.65 | $100.61 | 297,500 | — | — |
| 2017-04-04 | $58.33 | $101.80 | 181,700 | — | — |
| 2017-04-03 | $58.30 | $101.75 | 158,000 | — | — |
| 2017-03-31 | $59.61 | $104.03 | 225,900 | — | — |
| 2017-03-30 | $59.26 | $103.42 | 129,800 | — | — |
| 2017-03-29 | $58.61 | $102.29 | 113,400 | — | — |
| 2017-03-28 | $57.98 | $101.19 | 156,500 | — | — |
| 2017-03-27 | $56.79 | $99.11 | 178,300 | — | — |
| 2017-03-24 | $56.94 | $99.37 | 155,900 | — | — |
| 2017-03-23 | $57.22 | $99.86 | 125,000 | — | — |
| 2017-03-22 | $56.71 | $98.97 | 200,200 | — | — |
| 2017-03-21 | $56.85 | $99.22 | 142,900 | — | — |
| 2017-03-20 | $58.22 | $101.61 | 127,400 | — | — |
| 2017-03-17 | $59.40 | $103.67 | 313,100 | — | — |
| 2017-03-16 | $57.72 | $100.74 | 113,800 | — | — |
| 2017-03-15 | $58.02 | $101.26 | 105,400 | — | — |
| 2017-03-14 | $57.11 | $99.67 | 95,600 | — | — |
| 2017-03-13 | $57.35 | $100.09 | 80,100 | — | — |
| 2017-03-10 | $56.95 | $99.39 | 165,800 | — | — |
| 2017-03-09 | $55.73 | $97.26 | 184,400 | — | — |
| 2017-03-08 | $55.89 | $97.54 | 230,600 | — | — |
| 2017-03-07 | $56.60 | $98.78 | 165,300 | — | — |
| 2017-03-06 | $57.57 | $100.47 | 146,400 | — | — |
| 2017-03-03 | $58.19 | $101.56 | 155,700 | — | — |
| 2017-03-02 | $58.14 | $101.47 | 197,700 | — | — |
| 2017-03-01 | $59.38 | $103.63 | 428,400 | — | — |
| 2017-02-28 | $57.18 | $99.79 | 269,600 | — | — |
| 2017-02-27 | $58.54 | $102.17 | 305,300 | — | — |
| 2017-02-24 | $58.03 | $101.28 | 246,600 | — | — |
| 2017-02-23 | $57.89 | $101.03 | 193,900 | — | — |
| 2017-02-22 | $58.53 | $102.15 | 182,000 | — | — |
| 2017-02-21 | $58.22 | $101.61 | 304,000 | — | — |
| 2017-02-17 | $58.03 | $101.28 | 220,300 | — | — |
| 2017-02-16 | $58.82 | $102.66 | 478,300 | — | — |
| 2017-02-15 | $59.17 | $103.27 | 195,800 | — | — |
| 2017-02-14 | $59.17 | $103.27 | 187,700 | — | — |
| 2017-02-13 | $59.10 | $103.14 | 192,600 | — | — |
| 2017-02-10 | $58.41 | $101.94 | 135,600 | — | — |
| 2017-02-09 | $58.00 | $101.22 | 121,400 | — | — |
| 2017-02-08 | $57.30 | $100.00 | 214,800 | — | — |
| 2017-02-07 | $57.70 | $100.70 | 218,600 | — | — |
| 2017-02-06 | $57.92 | $101.08 | 158,600 | — | — |
| 2017-02-03 | $57.80 | $100.88 | 138,300 | — | — |
| 2017-02-02 | $56.88 | $99.27 | 142,200 | — | — |
| 2017-02-01 | $57.21 | $99.85 | 159,600 | — | — |
| 2017-01-31 | $57.08 | $99.62 | 183,100 | — | — |
| 2017-01-30 | $56.69 | $98.94 | 178,200 | — | — |
| 2017-01-27 | $57.49 | $100.33 | 295,600 | — | — |
| 2017-01-26 | $58.61 | $102.04 | 341,800 | — | — |
| 2017-01-25 | $57.75 | $100.55 | 151,600 | — | — |
| 2017-01-24 | $57.47 | $100.06 | 183,000 | — | — |
| 2017-01-23 | $56.72 | $98.75 | 156,800 | — | — |
| 2017-01-20 | $56.63 | $98.60 | 201,200 | — | — |
| 2017-01-19 | $56.67 | $98.67 | 313,900 | — | — |
| 2017-01-18 | $56.71 | $98.74 | 252,800 | — | — |
| 2017-01-17 | $55.56 | $96.73 | 236,800 | — | — |
| 2017-01-13 | $56.03 | $97.55 | 289,000 | — | — |
| 2017-01-12 | $55.50 | $96.63 | 210,500 | — | — |
| 2017-01-11 | $55.67 | $96.93 | 274,200 | — | — |
| 2017-01-10 | $54.47 | $94.84 | 173,400 | — | — |
| 2017-01-09 | $53.97 | $93.97 | 224,700 | — | — |
| 2017-01-06 | $54.21 | $94.38 | 362,700 | — | — |
| 2017-01-05 | $54.67 | $95.18 | 479,600 | — | — |
| 2017-01-04 | $55.70 | $96.98 | 364,000 | — | — |
| 2017-01-03 | $55.07 | $95.88 | 501,600 | — | — |