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 | $39.62 | $58.47 | 704,900 | — | — |
| 2017-12-28 | $39.76 | $58.68 | 431,900 | — | — |
| 2017-12-27 | $39.51 | $58.31 | 739,200 | — | — |
| 2017-12-26 | $39.47 | $58.25 | 360,100 | — | — |
| 2017-12-22 | $39.60 | $58.44 | 409,900 | — | — |
| 2017-12-21 | $39.86 | $58.82 | 581,700 | — | — |
| 2017-12-20 | $39.88 | $58.85 | 558,400 | — | — |
| 2017-12-19 | $39.86 | $58.82 | 1,138,500 | — | — |
| 2017-12-18 | $40.15 | $59.25 | 912,500 | — | — |
| 2017-12-15 | $39.06 | $57.64 | 2,037,500 | — | — |
| 2017-12-14 | $38.67 | $57.07 | 1,001,700 | — | — |
| 2017-12-13 | $39.58 | $58.41 | 736,900 | — | — |
| 2017-12-12 | $39.63 | $58.48 | 1,142,900 | — | — |
| 2017-12-11 | $39.53 | $58.34 | 552,800 | — | — |
| 2017-12-08 | $39.14 | $57.76 | 1,091,100 | — | — |
| 2017-12-07 | $39.13 | $57.75 | 1,015,800 | — | — |
| 2017-12-06 | $39.81 | $58.75 | 859,800 | — | — |
| 2017-12-05 | $40.34 | $59.53 | 932,900 | — | — |
| 2017-12-04 | $40.80 | $59.94 | 1,116,500 | — | — |
| 2017-12-01 | $41.53 | $61.02 | 1,058,000 | — | — |
| 2017-11-30 | $41.41 | $60.84 | 1,127,200 | — | — |
| 2017-11-29 | $41.24 | $60.59 | 813,200 | — | — |
| 2017-11-28 | $41.36 | $60.77 | 1,126,800 | — | — |
| 2017-11-27 | $40.52 | $59.53 | 585,100 | — | — |
| 2017-11-24 | $40.16 | $59.00 | 268,500 | — | — |
| 2017-11-22 | $40.46 | $59.45 | 513,600 | — | — |
| 2017-11-21 | $40.40 | $59.36 | 713,300 | — | — |
| 2017-11-20 | $40.07 | $58.87 | 677,500 | — | — |
| 2017-11-17 | $39.60 | $58.18 | 1,186,600 | — | — |
| 2017-11-16 | $39.46 | $57.98 | 1,111,400 | — | — |
| 2017-11-15 | $38.72 | $56.89 | 694,200 | — | — |
| 2017-11-14 | $38.84 | $57.07 | 891,600 | — | — |
| 2017-11-13 | $39.21 | $57.61 | 669,300 | — | — |
| 2017-11-10 | $39.56 | $58.12 | 859,300 | — | — |
| 2017-11-09 | $39.44 | $57.95 | 979,600 | — | — |
| 2017-11-08 | $39.62 | $58.21 | 746,800 | — | — |
| 2017-11-07 | $39.51 | $58.05 | 842,100 | — | — |
| 2017-11-06 | $39.45 | $57.96 | 485,000 | — | — |
| 2017-11-03 | $39.21 | $57.61 | 781,200 | — | — |
| 2017-11-02 | $39.37 | $57.84 | 773,500 | — | — |
| 2017-11-01 | $39.49 | $58.02 | 1,055,900 | — | — |
| 2017-10-31 | $39.80 | $58.48 | 1,126,000 | — | — |
| 2017-10-30 | $39.70 | $58.33 | 858,600 | — | — |
| 2017-10-27 | $40.07 | $58.87 | 1,804,100 | — | — |
| 2017-10-26 | $41.72 | $61.30 | 2,403,400 | — | — |
| 2017-10-25 | $40.09 | $58.90 | 620,700 | — | — |
| 2017-10-24 | $40.21 | $59.08 | 793,500 | — | — |
| 2017-10-23 | $40.08 | $58.89 | 804,900 | — | — |
| 2017-10-20 | $40.59 | $59.64 | 802,000 | — | — |
| 2017-10-19 | $40.47 | $59.46 | 508,300 | — | — |
| 2017-10-18 | $40.85 | $60.02 | 622,500 | — | — |
| 2017-10-17 | $40.71 | $59.81 | 854,100 | — | — |
| 2017-10-16 | $40.65 | $59.72 | 369,100 | — | — |
| 2017-10-13 | $40.64 | $59.71 | 660,700 | — | — |
| 2017-10-12 | $40.59 | $59.64 | 833,400 | — | — |
| 2017-10-11 | $40.69 | $59.78 | 568,000 | — | — |
| 2017-10-10 | $40.65 | $59.72 | 501,800 | — | — |
| 2017-10-09 | $40.41 | $59.37 | 907,600 | — | — |
| 2017-10-06 | $40.46 | $59.45 | 1,562,200 | — | — |
| 2017-10-05 | $40.65 | $59.72 | 686,600 | — | — |
| 2017-10-04 | $40.31 | $59.22 | 594,200 | — | — |
| 2017-10-03 | $40.52 | $59.53 | 789,100 | — | — |
| 2017-10-02 | $40.11 | $58.93 | 1,153,900 | — | — |
| 2017-09-29 | $39.30 | $57.74 | 599,600 | — | — |
| 2017-09-28 | $39.53 | $58.08 | 592,500 | — | — |
| 2017-09-27 | $39.60 | $58.18 | 856,800 | — | — |
| 2017-09-26 | $39.62 | $58.21 | 951,600 | — | — |
| 2017-09-25 | $39.47 | $57.99 | 887,000 | — | — |
| 2017-09-22 | $38.87 | $57.11 | 467,900 | — | — |
| 2017-09-21 | $38.65 | $56.79 | 505,400 | — | — |
| 2017-09-20 | $38.79 | $56.99 | 619,900 | — | — |
| 2017-09-19 | $38.79 | $56.99 | 568,800 | — | — |
| 2017-09-18 | $38.88 | $57.12 | 435,700 | — | — |
| 2017-09-15 | $38.76 | $56.95 | 1,062,100 | — | — |
| 2017-09-14 | $38.37 | $56.37 | 481,200 | — | — |
| 2017-09-13 | $38.31 | $56.29 | 730,100 | — | — |
| 2017-09-12 | $38.07 | $55.93 | 620,100 | — | — |
| 2017-09-11 | $37.58 | $55.21 | 552,400 | — | — |
| 2017-09-08 | $36.85 | $54.14 | 936,800 | — | — |
| 2017-09-07 | $36.79 | $54.05 | 1,013,200 | — | — |
| 2017-09-06 | $36.84 | $54.13 | 1,550,700 | — | — |
| 2017-09-05 | $37.20 | $54.66 | 756,800 | — | — |
| 2017-09-01 | $37.90 | $55.68 | 1,572,600 | — | — |
| 2017-08-31 | $38.57 | $56.40 | 1,570,100 | — | — |
| 2017-08-30 | $37.97 | $55.53 | 537,000 | — | — |
| 2017-08-29 | $37.55 | $54.91 | 598,700 | — | — |
| 2017-08-28 | $37.44 | $54.75 | 856,100 | — | — |
| 2017-08-25 | $37.39 | $54.68 | 867,600 | — | — |
| 2017-08-24 | $36.95 | $54.04 | 1,487,500 | — | — |
| 2017-08-23 | $36.66 | $53.61 | 1,288,500 | — | — |
| 2017-08-22 | $36.36 | $53.17 | 769,000 | — | — |
| 2017-08-21 | $35.93 | $52.54 | 1,114,100 | — | — |
| 2017-08-18 | $35.95 | $52.57 | 1,233,200 | — | — |
| 2017-08-17 | $36.81 | $53.83 | 820,900 | — | — |
| 2017-08-16 | $37.54 | $54.90 | 905,900 | — | — |
| 2017-08-15 | $37.35 | $54.62 | 967,800 | — | — |
| 2017-08-14 | $37.47 | $54.80 | 936,200 | — | — |
| 2017-08-11 | $36.99 | $54.09 | 945,600 | — | — |
| 2017-08-10 | $36.80 | $53.82 | 1,743,900 | — | — |
| 2017-08-09 | $37.91 | $55.44 | 2,047,000 | — | — |
| 2017-08-08 | $38.31 | $56.02 | 2,198,800 | — | — |
| 2017-08-07 | $38.06 | $55.66 | 1,172,900 | — | — |
| 2017-08-04 | $38.20 | $55.86 | 869,400 | — | — |
| 2017-08-03 | $38.27 | $55.97 | 795,600 | — | — |
| 2017-08-02 | $38.48 | $56.27 | 911,300 | — | — |
| 2017-08-01 | $38.69 | $56.58 | 1,187,600 | — | — |
| 2017-07-31 | $38.38 | $56.13 | 740,300 | — | — |
| 2017-07-28 | $38.14 | $55.78 | 659,100 | — | — |
| 2017-07-27 | $38.73 | $56.64 | 822,400 | — | — |
| 2017-07-26 | $39.13 | $57.22 | 749,400 | — | — |
| 2017-07-25 | $39.34 | $57.53 | 1,540,600 | — | — |
| 2017-07-24 | $39.01 | $57.05 | 949,500 | — | — |
| 2017-07-21 | $39.25 | $57.40 | 1,034,800 | — | — |
| 2017-07-20 | $39.62 | $57.94 | 1,284,900 | — | — |
| 2017-07-19 | $39.79 | $58.19 | 1,355,800 | — | — |
| 2017-07-18 | $39.31 | $57.49 | 1,314,500 | — | — |
| 2017-07-17 | $39.93 | $58.39 | 746,500 | — | — |
| 2017-07-14 | $39.63 | $57.95 | 2,058,200 | — | — |
| 2017-07-13 | $39.79 | $58.19 | 1,270,200 | — | — |
| 2017-07-12 | $39.60 | $57.91 | 1,074,100 | — | — |
| 2017-07-11 | $38.93 | $56.93 | 635,200 | — | — |
| 2017-07-10 | $38.74 | $56.65 | 703,000 | — | — |
| 2017-07-07 | $38.99 | $57.02 | 448,300 | — | — |
| 2017-07-06 | $38.20 | $55.86 | 870,100 | — | — |
| 2017-07-05 | $38.82 | $56.77 | 952,900 | — | — |
| 2017-07-03 | $39.35 | $57.54 | 360,600 | — | — |
| 2017-06-30 | $38.88 | $56.86 | 912,700 | — | — |
| 2017-06-29 | $38.98 | $57.00 | 691,300 | — | — |
| 2017-06-28 | $39.20 | $57.33 | 988,400 | — | — |
| 2017-06-27 | $38.63 | $56.49 | 1,543,100 | — | — |
| 2017-06-26 | $38.94 | $56.95 | 833,100 | — | — |
| 2017-06-23 | $38.69 | $56.58 | 1,726,000 | — | — |
| 2017-06-22 | $38.57 | $56.40 | 997,400 | — | — |
| 2017-06-21 | $38.10 | $55.72 | 895,200 | — | — |
| 2017-06-20 | $38.81 | $56.76 | 1,001,200 | — | — |
| 2017-06-19 | $39.00 | $57.03 | 1,130,500 | — | — |
| 2017-06-16 | $38.59 | $56.43 | 1,650,700 | — | — |
| 2017-06-15 | $38.27 | $55.97 | 902,200 | — | — |
| 2017-06-14 | $38.35 | $56.08 | 929,300 | — | — |
| 2017-06-13 | $38.42 | $56.18 | 1,208,700 | — | — |
| 2017-06-12 | $38.12 | $55.75 | 1,468,500 | — | — |
| 2017-06-09 | $38.64 | $56.51 | 1,148,800 | — | — |
| 2017-06-08 | $38.64 | $56.51 | 1,256,200 | — | — |
| 2017-06-07 | $38.10 | $55.72 | 1,353,700 | — | — |
| 2017-06-06 | $37.83 | $55.32 | 1,618,900 | — | — |
| 2017-06-05 | $37.44 | $54.75 | 1,910,300 | — | — |
| 2017-06-02 | $37.00 | $54.11 | 1,448,700 | — | — |
| 2017-06-01 | $37.27 | $54.24 | 1,691,300 | — | — |
| 2017-05-31 | $36.68 | $53.38 | 1,785,800 | — | — |
| 2017-05-30 | $36.63 | $53.31 | 1,143,000 | — | — |
| 2017-05-26 | $36.69 | $53.40 | 891,000 | — | — |
| 2017-05-25 | $36.86 | $53.64 | 979,400 | — | — |
| 2017-05-24 | $36.70 | $53.41 | 1,016,500 | — | — |
| 2017-05-23 | $36.51 | $53.13 | 1,316,600 | — | — |
| 2017-05-22 | $36.98 | $53.82 | 1,261,000 | — | — |
| 2017-05-19 | $37.09 | $53.98 | 1,599,600 | — | — |
| 2017-05-18 | $35.96 | $52.33 | 1,422,100 | — | — |
| 2017-05-17 | $36.60 | $53.26 | 1,388,600 | — | — |
| 2017-05-16 | $37.41 | $54.44 | 1,002,700 | — | — |
| 2017-05-15 | $37.53 | $54.62 | 1,604,100 | — | — |
| 2017-05-12 | $37.31 | $54.30 | 948,700 | — | — |
| 2017-05-11 | $37.61 | $54.73 | 1,845,300 | — | — |
| 2017-05-10 | $37.56 | $54.66 | 1,513,700 | — | — |
| 2017-05-09 | $37.45 | $54.50 | 1,263,200 | — | — |
| 2017-05-08 | $37.94 | $55.21 | 2,452,000 | — | — |
| 2017-05-05 | $37.28 | $54.25 | 2,434,800 | — | — |
| 2017-05-04 | $36.80 | $53.56 | 1,400,000 | — | — |
| 2017-05-03 | $37.06 | $53.93 | 2,570,500 | — | — |
| 2017-05-02 | $37.48 | $54.55 | 2,596,200 | — | — |
| 2017-05-01 | $38.17 | $55.55 | 2,348,000 | — | — |
| 2017-04-28 | $38.69 | $56.31 | 4,065,900 | — | — |
| 2017-04-27 | $40.86 | $59.46 | 3,840,700 | — | — |
| 2017-04-26 | $44.58 | $64.88 | 1,641,000 | — | — |
| 2017-04-25 | $44.85 | $65.27 | 1,055,800 | — | — |
| 2017-04-24 | $44.52 | $64.79 | 2,126,000 | — | — |
| 2017-04-21 | $44.21 | $64.34 | 1,103,400 | — | — |
| 2017-04-20 | $44.64 | $64.97 | 706,900 | — | — |
| 2017-04-19 | $44.14 | $64.24 | 846,100 | — | — |
| 2017-04-18 | $44.14 | $64.24 | 783,100 | — | — |
| 2017-04-17 | $43.89 | $63.87 | 826,600 | — | — |
| 2017-04-13 | $43.60 | $63.45 | 1,138,600 | — | — |
| 2017-04-12 | $43.94 | $63.95 | 742,400 | — | — |
| 2017-04-11 | $44.64 | $64.97 | 692,400 | — | — |
| 2017-04-10 | $44.58 | $64.88 | 946,900 | — | — |
| 2017-04-07 | $44.60 | $64.91 | 807,000 | — | — |
| 2017-04-06 | $44.80 | $65.20 | 937,700 | — | — |
| 2017-04-05 | $44.56 | $64.85 | 1,604,800 | — | — |
| 2017-04-04 | $44.93 | $65.39 | 1,243,800 | — | — |
| 2017-04-03 | $44.96 | $65.43 | 1,301,800 | — | — |
| 2017-03-31 | $45.76 | $66.60 | 1,446,200 | — | — |
| 2017-03-30 | $45.61 | $66.38 | 1,239,400 | — | — |
| 2017-03-29 | $45.09 | $65.62 | 1,315,900 | — | — |
| 2017-03-28 | $44.71 | $65.07 | 1,307,400 | — | — |
| 2017-03-27 | $44.19 | $64.31 | 888,500 | — | — |
| 2017-03-24 | $44.40 | $64.62 | 1,348,400 | — | — |
| 2017-03-23 | $44.35 | $64.54 | 1,187,300 | — | — |
| 2017-03-22 | $44.01 | $64.05 | 1,609,100 | — | — |
| 2017-03-21 | $44.04 | $64.09 | 1,905,500 | — | — |
| 2017-03-20 | $45.50 | $66.22 | 1,171,700 | — | — |
| 2017-03-17 | $46.05 | $67.02 | 1,636,400 | — | — |
| 2017-03-16 | $46.22 | $67.26 | 761,500 | — | — |
| 2017-03-15 | $45.98 | $66.92 | 1,134,700 | — | — |
| 2017-03-14 | $45.58 | $66.33 | 875,700 | — | — |
| 2017-03-13 | $45.53 | $66.26 | 1,884,100 | — | — |
| 2017-03-10 | $45.36 | $66.01 | 1,425,500 | — | — |
| 2017-03-09 | $45.19 | $65.50 | 852,800 | — | — |
| 2017-03-08 | $45.39 | $65.79 | 1,017,200 | — | — |
| 2017-03-07 | $45.66 | $66.19 | 1,076,800 | — | — |
| 2017-03-06 | $46.03 | $66.72 | 842,700 | — | — |
| 2017-03-03 | $46.37 | $67.21 | 882,000 | — | — |
| 2017-03-02 | $46.49 | $67.39 | 1,432,500 | — | — |
| 2017-03-01 | $46.99 | $68.11 | 1,907,400 | — | — |
| 2017-02-28 | $46.08 | $66.79 | 1,867,200 | — | — |
| 2017-02-27 | $46.24 | $67.03 | 915,800 | — | — |
| 2017-02-24 | $46.41 | $67.27 | 719,900 | — | — |
| 2017-02-23 | $46.30 | $67.11 | 848,200 | — | — |
| 2017-02-22 | $46.52 | $67.43 | 1,130,000 | — | — |
| 2017-02-21 | $46.76 | $67.78 | 843,700 | — | — |
| 2017-02-17 | $46.41 | $67.27 | 1,994,900 | — | — |
| 2017-02-16 | $46.29 | $67.10 | 687,300 | — | — |
| 2017-02-15 | $46.25 | $67.04 | 1,739,800 | — | — |
| 2017-02-14 | $46.66 | $67.63 | 908,900 | — | — |
| 2017-02-13 | $46.74 | $67.75 | 556,800 | — | — |
| 2017-02-10 | $46.66 | $67.63 | 570,500 | — | — |
| 2017-02-09 | $46.70 | $67.69 | 756,900 | — | — |
| 2017-02-08 | $46.64 | $67.61 | 1,058,700 | — | — |
| 2017-02-07 | $46.49 | $67.39 | 982,200 | — | — |
| 2017-02-06 | $46.73 | $67.74 | 855,700 | — | — |
| 2017-02-03 | $47.08 | $68.24 | 836,000 | — | — |
| 2017-02-02 | $46.44 | $67.32 | 844,600 | — | — |
| 2017-02-01 | $46.33 | $67.16 | 767,900 | — | — |
| 2017-01-31 | $46.44 | $67.32 | 780,900 | — | — |
| 2017-01-30 | $46.47 | $67.36 | 1,055,100 | — | — |
| 2017-01-27 | $46.88 | $67.95 | 1,140,300 | — | — |
| 2017-01-26 | $46.33 | $67.16 | 1,714,700 | — | — |
| 2017-01-25 | $47.61 | $69.01 | 1,095,900 | — | — |
| 2017-01-24 | $47.26 | $68.50 | 1,531,200 | — | — |
| 2017-01-23 | $46.60 | $67.55 | 931,400 | — | — |
| 2017-01-20 | $47.20 | $68.42 | 741,700 | — | — |
| 2017-01-19 | $46.97 | $68.08 | 497,200 | — | — |
| 2017-01-18 | $47.09 | $68.26 | 604,300 | — | — |
| 2017-01-17 | $46.52 | $67.43 | 680,100 | — | — |
| 2017-01-13 | $47.18 | $68.39 | 578,200 | — | — |
| 2017-01-12 | $46.79 | $67.82 | 997,800 | — | — |
| 2017-01-11 | $46.95 | $68.06 | 1,474,300 | — | — |
| 2017-01-10 | $46.97 | $68.08 | 1,281,100 | — | — |
| 2017-01-09 | $46.84 | $67.90 | 572,800 | — | — |
| 2017-01-06 | $47.58 | $68.97 | 912,900 | — | — |
| 2017-01-05 | $47.13 | $68.32 | 1,549,700 | — | — |
| 2017-01-04 | $47.32 | $68.59 | 1,927,100 | — | — |
| 2017-01-03 | $47.23 | $68.46 | 978,800 | — | — |