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 | $51.49 | $246.20 | 311,800 | — | — |
| 2017-12-28 | $51.56 | $246.54 | 191,400 | — | — |
| 2017-12-27 | $51.53 | $246.39 | 125,900 | — | — |
| 2017-12-26 | $51.47 | $246.11 | 205,900 | — | — |
| 2017-12-22 | $51.51 | $246.30 | 210,700 | — | — |
| 2017-12-21 | $51.45 | $246.01 | 319,200 | — | — |
| 2017-12-20 | $51.27 | $245.15 | 254,200 | — | — |
| 2017-12-19 | $51.25 | $245.05 | 549,700 | — | — |
| 2017-12-18 | $51.47 | $246.11 | 365,400 | — | — |
| 2017-12-15 | $51.48 | $246.15 | 1,325,400 | — | — |
| 2017-12-14 | $51.42 | $245.87 | 426,700 | — | — |
| 2017-12-13 | $51.61 | $246.77 | 475,700 | — | — |
| 2017-12-12 | $51.40 | $245.77 | 539,100 | — | — |
| 2017-12-11 | $51.58 | $246.63 | 420,800 | — | — |
| 2017-12-08 | $51.58 | $246.63 | 708,100 | — | — |
| 2017-12-07 | $51.55 | $246.49 | 606,300 | — | — |
| 2017-12-06 | $51.67 | $247.06 | 251,000 | — | — |
| 2017-12-05 | $51.71 | $247.25 | 950,200 | — | — |
| 2017-12-04 | $51.83 | $247.83 | 748,900 | — | — |
| 2017-12-01 | $51.94 | $248.35 | 364,100 | — | — |
| 2017-11-30 | $51.94 | $248.35 | 440,800 | — | — |
| 2017-11-29 | $51.94 | $246.64 | 280,900 | — | — |
| 2017-11-28 | $52.00 | $246.93 | 238,200 | — | — |
| 2017-11-27 | $51.87 | $246.31 | 290,700 | — | — |
| 2017-11-24 | $51.93 | $246.59 | 85,600 | — | — |
| 2017-11-22 | $51.69 | $245.45 | 306,900 | — | — |
| 2017-11-21 | $51.55 | $244.79 | 701,600 | — | — |
| 2017-11-20 | $51.83 | $246.12 | 261,800 | — | — |
| 2017-11-17 | $51.92 | $246.55 | 282,400 | — | — |
| 2017-11-16 | $52.03 | $247.07 | 285,400 | — | — |
| 2017-11-15 | $51.89 | $246.40 | 249,400 | — | — |
| 2017-11-14 | $52.07 | $247.26 | 205,500 | — | — |
| 2017-11-13 | $51.88 | $246.36 | 268,400 | — | — |
| 2017-11-10 | $51.88 | $246.36 | 199,900 | — | — |
| 2017-11-09 | $51.87 | $246.31 | 333,200 | — | — |
| 2017-11-08 | $51.80 | $245.98 | 199,300 | — | — |
| 2017-11-07 | $51.91 | $246.50 | 482,100 | — | — |
| 2017-11-06 | $51.82 | $246.07 | 677,200 | — | — |
| 2017-11-03 | $51.86 | $246.26 | 419,300 | — | — |
| 2017-11-02 | $51.92 | $246.55 | 383,200 | — | — |
| 2017-11-01 | $52.20 | $247.88 | 449,000 | — | — |
| 2017-10-31 | $52.24 | $248.07 | 551,800 | — | — |
| 2017-10-30 | $52.09 | $247.35 | 586,400 | — | — |
| 2017-10-27 | $52.34 | $248.54 | 397,700 | — | — |
| 2017-10-26 | $52.20 | $247.88 | 371,400 | — | — |
| 2017-10-25 | $52.18 | $247.78 | 353,600 | — | — |
| 2017-10-24 | $52.08 | $247.31 | 234,600 | — | — |
| 2017-10-23 | $52.03 | $247.07 | 279,100 | — | — |
| 2017-10-20 | $52.19 | $247.83 | 338,300 | — | — |
| 2017-10-19 | $52.13 | $247.54 | 244,300 | — | — |
| 2017-10-18 | $52.00 | $246.93 | 577,800 | — | — |
| 2017-10-17 | $51.99 | $246.88 | 568,300 | — | — |
| 2017-10-16 | $52.01 | $246.97 | 650,000 | — | — |
| 2017-10-13 | $52.23 | $248.02 | 396,900 | — | — |
| 2017-10-12 | $52.23 | $248.02 | 250,800 | — | — |
| 2017-10-11 | $52.24 | $248.07 | 287,100 | — | — |
| 2017-10-10 | $52.35 | $248.59 | 389,600 | — | — |
| 2017-10-09 | $52.20 | $247.88 | 500,800 | — | — |
| 2017-10-06 | $52.02 | $247.02 | 348,500 | — | — |
| 2017-10-05 | $52.05 | $247.16 | 256,600 | — | — |
| 2017-10-04 | $52.16 | $247.69 | 670,500 | — | — |
| 2017-10-03 | $52.18 | $247.78 | 288,500 | — | — |
| 2017-10-02 | $52.20 | $247.88 | 721,200 | — | — |
| 2017-09-29 | $51.77 | $245.83 | 643,200 | — | — |
| 2017-09-28 | $51.62 | $245.12 | 695,900 | — | — |
| 2017-09-27 | $51.54 | $244.74 | 454,500 | — | — |
| 2017-09-26 | $51.49 | $244.50 | 269,600 | — | — |
| 2017-09-25 | $51.53 | $244.69 | 313,600 | — | — |
| 2017-09-22 | $51.40 | $244.08 | 293,600 | — | — |
| 2017-09-21 | $51.30 | $243.60 | 337,000 | — | — |
| 2017-09-20 | $51.43 | $244.22 | 328,800 | — | — |
| 2017-09-19 | $51.53 | $244.69 | 309,200 | — | — |
| 2017-09-18 | $51.39 | $244.03 | 425,000 | — | — |
| 2017-09-15 | $51.64 | $245.22 | 1,007,200 | — | — |
| 2017-09-14 | $51.39 | $244.03 | 343,000 | — | — |
| 2017-09-13 | $51.33 | $243.74 | 512,400 | — | — |
| 2017-09-12 | $51.39 | $244.03 | 485,300 | — | — |
| 2017-09-11 | $51.56 | $244.84 | 405,100 | — | — |
| 2017-09-08 | $51.74 | $245.69 | 343,700 | — | — |
| 2017-09-07 | $52.02 | $247.02 | 596,800 | — | — |
| 2017-09-06 | $51.68 | $245.41 | 501,900 | — | — |
| 2017-09-05 | $51.68 | $245.41 | 344,900 | — | — |
| 2017-09-01 | $51.54 | $244.74 | 653,500 | — | — |
| 2017-08-31 | $51.40 | $244.08 | 439,800 | — | — |
| 2017-08-30 | $51.20 | $243.13 | 608,700 | — | — |
| 2017-08-29 | $51.26 | $243.41 | 269,800 | — | — |
| 2017-08-28 | $51.67 | $243.66 | 690,200 | — | — |
| 2017-08-25 | $51.63 | $243.47 | 107,000 | — | — |
| 2017-08-24 | $51.76 | $244.08 | 232,500 | — | — |
| 2017-08-23 | $51.76 | $244.08 | 200,700 | — | — |
| 2017-08-22 | $51.66 | $243.61 | 300,600 | — | — |
| 2017-08-21 | $51.65 | $243.56 | 384,700 | — | — |
| 2017-08-18 | $51.65 | $243.56 | 1,103,300 | — | — |
| 2017-08-17 | $51.49 | $242.81 | 745,500 | — | — |
| 2017-08-16 | $51.76 | $244.08 | 491,900 | — | — |
| 2017-08-15 | $51.91 | $244.79 | 487,100 | — | — |
| 2017-08-14 | $51.84 | $244.46 | 826,800 | — | — |
| 2017-08-11 | $52.30 | $246.63 | 998,000 | — | — |
| 2017-08-10 | $52.29 | $246.58 | 1,125,900 | — | — |
| 2017-08-09 | $52.38 | $247.01 | 1,147,000 | — | — |
| 2017-08-08 | $52.39 | $247.05 | 676,500 | — | — |
| 2017-08-07 | $52.39 | $247.05 | 646,900 | — | — |
| 2017-08-04 | $52.41 | $247.15 | 609,500 | — | — |
| 2017-08-03 | $52.23 | $246.30 | 1,230,000 | — | — |
| 2017-08-02 | $52.18 | $246.06 | 888,800 | — | — |
| 2017-08-01 | $52.74 | $248.70 | 800,400 | — | — |
| 2017-07-31 | $52.61 | $248.09 | 781,400 | — | — |
| 2017-07-28 | $52.39 | $247.05 | 1,381,700 | — | — |
| 2017-07-27 | $52.48 | $247.48 | 741,800 | — | — |
| 2017-07-26 | $52.61 | $248.09 | 1,063,800 | — | — |
| 2017-07-25 | $52.53 | $247.71 | 1,270,900 | — | — |
| 2017-07-24 | $52.38 | $247.01 | 1,331,000 | — | — |
| 2017-07-21 | $52.29 | $246.58 | 3,024,700 | — | — |
| 2017-07-20 | $52.28 | $246.54 | 8,092,800 | — | — |
| 2017-07-19 | $43.33 | $204.33 | 383,000 | — | — |
| 2017-07-18 | $42.74 | $201.55 | 323,800 | — | — |
| 2017-07-17 | $42.42 | $200.04 | 287,100 | — | — |
| 2017-07-14 | $42.32 | $199.57 | 247,100 | — | — |
| 2017-07-13 | $42.14 | $198.72 | 377,700 | — | — |
| 2017-07-12 | $42.31 | $199.52 | 322,000 | — | — |
| 2017-07-11 | $41.70 | $196.64 | 268,900 | — | — |
| 2017-07-10 | $41.63 | $196.31 | 296,700 | — | — |
| 2017-07-07 | $41.71 | $196.69 | 254,500 | — | — |
| 2017-07-06 | $41.35 | $194.99 | 250,700 | — | — |
| 2017-07-05 | $41.53 | $195.84 | 236,400 | — | — |
| 2017-07-03 | $42.19 | $198.95 | 101,800 | — | — |
| 2017-06-30 | $42.46 | $200.23 | 293,000 | — | — |
| 2017-06-29 | $42.52 | $200.51 | 351,000 | — | — |
| 2017-06-28 | $42.65 | $201.12 | 391,700 | — | — |
| 2017-06-27 | $42.87 | $202.16 | 227,600 | — | — |
| 2017-06-26 | $43.44 | $204.85 | 158,700 | — | — |
| 2017-06-23 | $43.45 | $204.90 | 401,800 | — | — |
| 2017-06-22 | $43.45 | $204.90 | 282,800 | — | — |
| 2017-06-21 | $43.84 | $206.73 | 259,900 | — | — |
| 2017-06-20 | $44.03 | $207.63 | 212,900 | — | — |
| 2017-06-19 | $44.01 | $207.54 | 209,600 | — | — |
| 2017-06-16 | $44.40 | $209.38 | 736,600 | — | — |
| 2017-06-15 | $43.92 | $207.11 | 251,000 | — | — |
| 2017-06-14 | $43.70 | $206.07 | 186,400 | — | — |
| 2017-06-13 | $43.49 | $205.08 | 231,400 | — | — |
| 2017-06-12 | $43.40 | $204.66 | 259,500 | — | — |
| 2017-06-09 | $43.72 | $206.17 | 297,900 | — | — |
| 2017-06-08 | $43.36 | $204.47 | 177,300 | — | — |
| 2017-06-07 | $43.34 | $204.38 | 236,500 | — | — |
| 2017-06-06 | $43.16 | $203.53 | 269,800 | — | — |
| 2017-06-05 | $43.42 | $204.75 | 169,700 | — | — |
| 2017-06-02 | $43.69 | $206.03 | 290,500 | — | — |
| 2017-06-01 | $43.29 | $204.14 | 203,800 | — | — |
| 2017-05-31 | $42.84 | $202.02 | 328,200 | — | — |
| 2017-05-30 | $42.59 | $200.84 | 138,700 | — | — |
| 2017-05-26 | $42.58 | $200.79 | 181,100 | — | — |
| 2017-05-25 | $42.68 | $201.26 | 197,800 | — | — |
| 2017-05-24 | $42.13 | $198.67 | 267,600 | — | — |
| 2017-05-23 | $42.04 | $198.25 | 224,700 | — | — |
| 2017-05-22 | $42.23 | $197.45 | 213,500 | — | — |
| 2017-05-19 | $41.74 | $195.16 | 271,000 | — | — |
| 2017-05-18 | $41.56 | $194.32 | 239,200 | — | — |
| 2017-05-17 | $41.60 | $194.51 | 357,400 | — | — |
| 2017-05-16 | $41.22 | $192.73 | 188,900 | — | — |
| 2017-05-15 | $41.49 | $193.99 | 185,600 | — | — |
| 2017-05-12 | $41.31 | $193.15 | 138,000 | — | — |
| 2017-05-11 | $41.16 | $192.45 | 179,700 | — | — |
| 2017-05-10 | $41.10 | $192.17 | 254,700 | — | — |
| 2017-05-09 | $40.98 | $191.61 | 277,600 | — | — |
| 2017-05-08 | $41.36 | $193.39 | 224,200 | — | — |
| 2017-05-05 | $41.28 | $193.01 | 284,800 | — | — |
| 2017-05-04 | $40.79 | $190.72 | 339,700 | — | — |
| 2017-05-03 | $40.31 | $188.48 | 370,000 | — | — |
| 2017-05-02 | $39.98 | $186.93 | 233,700 | — | — |
| 2017-05-01 | $40.00 | $187.03 | 389,300 | — | — |
| 2017-04-28 | $40.34 | $188.62 | 300,500 | — | — |
| 2017-04-27 | $41.05 | $191.94 | 201,600 | — | — |
| 2017-04-26 | $41.04 | $191.89 | 295,600 | — | — |
| 2017-04-25 | $40.87 | $191.10 | 280,100 | — | — |
| 2017-04-24 | $40.68 | $190.21 | 277,000 | — | — |
| 2017-04-21 | $40.33 | $188.57 | 291,800 | — | — |
| 2017-04-20 | $39.93 | $186.70 | 353,700 | — | — |
| 2017-04-19 | $40.08 | $187.40 | 293,200 | — | — |
| 2017-04-18 | $40.46 | $189.18 | 252,100 | — | — |
| 2017-04-17 | $40.48 | $189.27 | 276,200 | — | — |
| 2017-04-13 | $40.01 | $187.07 | 253,800 | — | — |
| 2017-04-12 | $39.99 | $186.98 | 248,600 | — | — |
| 2017-04-11 | $39.88 | $186.47 | 279,800 | — | — |
| 2017-04-10 | $39.47 | $184.55 | 276,600 | — | — |
| 2017-04-07 | $39.41 | $184.27 | 328,100 | — | — |
| 2017-04-06 | $39.41 | $184.27 | 240,700 | — | — |
| 2017-04-05 | $39.20 | $183.29 | 348,500 | — | — |
| 2017-04-04 | $38.79 | $181.37 | 309,100 | — | — |
| 2017-04-03 | $38.62 | $180.58 | 576,000 | — | — |
| 2017-03-31 | $39.05 | $182.59 | 500,000 | — | — |
| 2017-03-30 | $38.91 | $181.93 | 484,900 | — | — |
| 2017-03-29 | $39.11 | $182.87 | 572,800 | — | — |
| 2017-03-28 | $39.44 | $184.41 | 697,800 | — | — |
| 2017-03-27 | $39.33 | $183.90 | 329,100 | — | — |
| 2017-03-24 | $39.65 | $185.39 | 301,900 | — | — |
| 2017-03-23 | $39.52 | $184.78 | 296,600 | — | — |
| 2017-03-22 | $39.63 | $185.30 | 254,400 | — | — |
| 2017-03-21 | $39.47 | $184.55 | 285,500 | — | — |
| 2017-03-20 | $38.89 | $181.84 | 425,600 | — | — |
| 2017-03-17 | $39.49 | $184.64 | 1,246,900 | — | — |
| 2017-03-16 | $39.05 | $182.59 | 329,400 | — | — |
| 2017-03-15 | $39.62 | $185.25 | 347,200 | — | — |
| 2017-03-14 | $38.86 | $181.70 | 234,900 | — | — |
| 2017-03-13 | $38.91 | $181.93 | 327,000 | — | — |
| 2017-03-10 | $38.75 | $181.18 | 252,700 | — | — |
| 2017-03-09 | $38.43 | $179.69 | 270,800 | — | — |
| 2017-03-08 | $38.45 | $179.78 | 369,100 | — | — |
| 2017-03-07 | $39.40 | $184.22 | 346,200 | — | — |
| 2017-03-06 | $39.75 | $185.86 | 263,100 | — | — |
| 2017-03-03 | $39.98 | $186.93 | 436,000 | — | — |
| 2017-03-02 | $40.14 | $187.68 | 308,400 | — | — |
| 2017-03-01 | $39.77 | $185.95 | 577,200 | — | — |
| 2017-02-28 | $39.87 | $186.42 | 444,500 | — | — |
| 2017-02-27 | $39.74 | $185.81 | 422,000 | — | — |
| 2017-02-24 | $39.53 | $184.83 | 357,200 | — | — |
| 2017-02-23 | $39.15 | $183.05 | 608,200 | — | — |
| 2017-02-22 | $38.93 | $182.02 | 562,900 | — | — |
| 2017-02-21 | $39.35 | $182.31 | 628,200 | — | — |
| 2017-02-17 | $39.34 | $182.27 | 420,300 | — | — |
| 2017-02-16 | $39.52 | $183.10 | 407,000 | — | — |
| 2017-02-15 | $39.00 | $180.69 | 371,000 | — | — |
| 2017-02-14 | $38.87 | $180.09 | 347,800 | — | — |
| 2017-02-13 | $39.11 | $181.20 | 413,400 | — | — |
| 2017-02-10 | $39.32 | $182.18 | 221,900 | — | — |
| 2017-02-09 | $38.95 | $180.46 | 201,800 | — | — |
| 2017-02-08 | $39.13 | $181.30 | 198,800 | — | — |
| 2017-02-07 | $38.92 | $180.32 | 234,800 | — | — |
| 2017-02-06 | $38.71 | $179.35 | 255,300 | — | — |
| 2017-02-03 | $38.62 | $178.93 | 177,400 | — | — |
| 2017-02-02 | $38.42 | $178.01 | 247,300 | — | — |
| 2017-02-01 | $37.94 | $175.78 | 294,300 | — | — |
| 2017-01-31 | $38.64 | $179.03 | 334,200 | — | — |
| 2017-01-30 | $38.11 | $176.57 | 278,500 | — | — |
| 2017-01-27 | $38.49 | $178.33 | 355,400 | — | — |
| 2017-01-26 | $38.61 | $178.89 | 516,400 | — | — |
| 2017-01-25 | $38.84 | $179.95 | 480,600 | — | — |
| 2017-01-24 | $39.18 | $181.53 | 398,600 | — | — |
| 2017-01-23 | $39.16 | $181.43 | 305,500 | — | — |
| 2017-01-20 | $39.33 | $182.22 | 298,400 | — | — |
| 2017-01-19 | $39.02 | $180.79 | 199,300 | — | — |
| 2017-01-18 | $39.50 | $183.01 | 282,000 | — | — |
| 2017-01-17 | $39.43 | $182.69 | 322,800 | — | — |
| 2017-01-13 | $39.35 | $182.31 | 198,600 | — | — |
| 2017-01-12 | $39.15 | $181.39 | 215,300 | — | — |
| 2017-01-11 | $39.50 | $183.01 | 251,900 | — | — |
| 2017-01-10 | $39.10 | $181.16 | 275,800 | — | — |
| 2017-01-09 | $39.02 | $180.79 | 343,800 | — | — |
| 2017-01-06 | $39.69 | $183.89 | 430,100 | — | — |
| 2017-01-05 | $39.87 | $184.72 | 232,300 | — | — |
| 2017-01-04 | $39.80 | $184.40 | 501,300 | — | — |
| 2017-01-03 | $39.71 | $183.98 | 299,000 | — | — |