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 | $57.91 | $225.59 | 180,800 | — | — |
| 2017-12-28 | $57.78 | $225.08 | 161,200 | — | — |
| 2017-12-27 | $57.29 | $223.17 | 153,800 | — | — |
| 2017-12-26 | $56.61 | $220.52 | 156,900 | — | — |
| 2017-12-22 | $56.10 | $218.54 | 123,400 | — | — |
| 2017-12-21 | $55.62 | $216.67 | 126,100 | — | — |
| 2017-12-20 | $55.12 | $214.72 | 252,400 | — | — |
| 2017-12-19 | $54.56 | $212.54 | 181,300 | — | — |
| 2017-12-18 | $55.62 | $216.67 | 235,500 | — | — |
| 2017-12-15 | $56.68 | $220.80 | 514,200 | — | — |
| 2017-12-14 | $54.97 | $214.14 | 225,000 | — | — |
| 2017-12-13 | $55.08 | $214.56 | 265,000 | — | — |
| 2017-12-12 | $55.02 | $214.33 | 241,600 | — | — |
| 2017-12-11 | $55.69 | $216.94 | 205,700 | — | — |
| 2017-12-08 | $56.27 | $219.20 | 141,900 | — | — |
| 2017-12-07 | $56.44 | $219.86 | 124,900 | — | — |
| 2017-12-06 | $56.21 | $218.97 | 91,600 | — | — |
| 2017-12-05 | $55.99 | $218.11 | 150,500 | — | — |
| 2017-12-04 | $57.27 | $223.10 | 188,700 | — | — |
| 2017-12-01 | $57.12 | $222.51 | 191,600 | — | — |
| 2017-11-30 | $57.69 | $224.73 | 141,000 | — | — |
| 2017-11-29 | $57.37 | $223.48 | 211,100 | — | — |
| 2017-11-28 | $56.67 | $220.76 | 210,600 | — | — |
| 2017-11-27 | $55.91 | $217.80 | 90,600 | — | — |
| 2017-11-24 | $55.85 | $217.56 | 51,500 | — | — |
| 2017-11-22 | $56.18 | $218.85 | 165,000 | — | — |
| 2017-11-21 | $56.31 | $219.36 | 281,500 | — | — |
| 2017-11-20 | $55.16 | $214.88 | 240,400 | — | — |
| 2017-11-17 | $55.37 | $215.69 | 174,200 | — | — |
| 2017-11-16 | $54.84 | $213.63 | 186,000 | — | — |
| 2017-11-15 | $54.51 | $212.34 | 286,500 | — | — |
| 2017-11-14 | $54.82 | $213.55 | 103,400 | — | — |
| 2017-11-13 | $54.12 | $209.83 | 121,100 | — | — |
| 2017-11-10 | $52.94 | $205.26 | 137,400 | — | — |
| 2017-11-09 | $53.67 | $208.09 | 144,600 | — | — |
| 2017-11-08 | $53.95 | $209.17 | 142,200 | — | — |
| 2017-11-07 | $53.44 | $207.19 | 133,200 | — | — |
| 2017-11-06 | $53.99 | $209.33 | 125,800 | — | — |
| 2017-11-03 | $53.80 | $208.59 | 121,400 | — | — |
| 2017-11-02 | $54.11 | $209.79 | 109,100 | — | — |
| 2017-11-01 | $53.62 | $207.89 | 132,100 | — | — |
| 2017-10-31 | $53.75 | $208.40 | 187,300 | — | — |
| 2017-10-30 | $53.74 | $208.36 | 109,200 | — | — |
| 2017-10-27 | $54.75 | $212.27 | 209,300 | — | — |
| 2017-10-26 | $54.20 | $210.14 | 116,000 | — | — |
| 2017-10-25 | $53.88 | $208.90 | 243,900 | — | — |
| 2017-10-24 | $53.96 | $209.21 | 245,100 | — | — |
| 2017-10-23 | $55.10 | $213.63 | 131,200 | — | — |
| 2017-10-20 | $55.61 | $215.61 | 167,200 | — | — |
| 2017-10-19 | $55.85 | $216.54 | 116,700 | — | — |
| 2017-10-18 | $55.03 | $213.36 | 108,300 | — | — |
| 2017-10-17 | $54.28 | $210.45 | 126,400 | — | — |
| 2017-10-16 | $53.52 | $207.50 | 124,500 | — | — |
| 2017-10-13 | $52.81 | $204.75 | 168,900 | — | — |
| 2017-10-12 | $53.00 | $205.49 | 155,100 | — | — |
| 2017-10-11 | $52.83 | $204.83 | 124,100 | — | — |
| 2017-10-10 | $52.56 | $203.78 | 148,900 | — | — |
| 2017-10-09 | $51.95 | $201.42 | 138,300 | — | — |
| 2017-10-06 | $51.80 | $200.84 | 116,200 | — | — |
| 2017-10-05 | $51.94 | $201.38 | 115,100 | — | — |
| 2017-10-04 | $51.62 | $200.14 | 152,100 | — | — |
| 2017-10-03 | $51.11 | $198.16 | 225,600 | — | — |
| 2017-10-02 | $50.40 | $195.41 | 212,600 | — | — |
| 2017-09-29 | $49.25 | $190.95 | 229,500 | — | — |
| 2017-09-28 | $49.54 | $192.07 | 305,700 | — | — |
| 2017-09-27 | $48.15 | $186.68 | 990,000 | — | — |
| 2017-09-26 | $50.68 | $196.49 | 237,900 | — | — |
| 2017-09-25 | $51.48 | $199.60 | 167,800 | — | — |
| 2017-09-22 | $51.29 | $198.86 | 93,500 | — | — |
| 2017-09-21 | $51.15 | $198.32 | 85,100 | — | — |
| 2017-09-20 | $51.19 | $198.47 | 250,200 | — | — |
| 2017-09-19 | $50.93 | $197.46 | 115,500 | — | — |
| 2017-09-18 | $50.74 | $196.73 | 85,400 | — | — |
| 2017-09-15 | $50.63 | $196.30 | 300,300 | — | — |
| 2017-09-14 | $50.52 | $195.87 | 88,600 | — | — |
| 2017-09-13 | $49.84 | $193.24 | 78,100 | — | — |
| 2017-09-12 | $49.67 | $192.58 | 121,300 | — | — |
| 2017-09-11 | $51.53 | $199.79 | 118,800 | — | — |
| 2017-09-08 | $50.44 | $195.56 | 128,900 | — | — |
| 2017-09-07 | $50.16 | $194.48 | 108,200 | — | — |
| 2017-09-06 | $49.53 | $192.04 | 147,500 | — | — |
| 2017-09-05 | $49.49 | $191.88 | 91,200 | — | — |
| 2017-09-01 | $48.98 | $189.90 | 97,000 | — | — |
| 2017-08-31 | $49.30 | $191.14 | 136,300 | — | — |
| 2017-08-30 | $48.79 | $189.17 | 108,900 | — | — |
| 2017-08-29 | $49.33 | $191.26 | 98,000 | — | — |
| 2017-08-28 | $49.17 | $190.64 | 96,300 | — | — |
| 2017-08-25 | $49.01 | $190.02 | 111,800 | — | — |
| 2017-08-24 | $48.97 | $189.86 | 85,600 | — | — |
| 2017-08-23 | $48.95 | $189.79 | 105,100 | — | — |
| 2017-08-22 | $49.04 | $190.14 | 145,200 | — | — |
| 2017-08-21 | $49.13 | $190.48 | 127,700 | — | — |
| 2017-08-18 | $48.88 | $189.52 | 194,900 | — | — |
| 2017-08-17 | $48.44 | $187.81 | 127,100 | — | — |
| 2017-08-16 | $49.25 | $190.95 | 204,000 | — | — |
| 2017-08-15 | $50.14 | $194.40 | 69,800 | — | — |
| 2017-08-14 | $50.31 | $195.06 | 135,500 | — | — |
| 2017-08-11 | $49.71 | $192.73 | 131,900 | — | — |
| 2017-08-10 | $51.45 | $198.49 | 108,800 | — | — |
| 2017-08-09 | $51.38 | $198.22 | 153,000 | — | — |
| 2017-08-08 | $50.56 | $195.06 | 67,900 | — | — |
| 2017-08-07 | $50.82 | $196.06 | 88,700 | — | — |
| 2017-08-04 | $50.75 | $195.79 | 124,400 | — | — |
| 2017-08-03 | $49.81 | $192.16 | 209,900 | — | — |
| 2017-08-02 | $48.79 | $188.23 | 170,100 | — | — |
| 2017-08-01 | $50.03 | $193.01 | 63,300 | — | — |
| 2017-07-31 | $49.45 | $190.77 | 86,100 | — | — |
| 2017-07-28 | $49.71 | $191.78 | 82,000 | — | — |
| 2017-07-27 | $49.06 | $189.27 | 125,900 | — | — |
| 2017-07-26 | $49.95 | $192.70 | 210,700 | — | — |
| 2017-07-25 | $49.20 | $189.81 | 106,800 | — | — |
| 2017-07-24 | $48.58 | $187.42 | 125,200 | — | — |
| 2017-07-21 | $49.69 | $191.70 | 111,700 | — | — |
| 2017-07-20 | $48.94 | $188.81 | 159,000 | — | — |
| 2017-07-19 | $48.09 | $185.53 | 67,200 | — | — |
| 2017-07-18 | $47.57 | $183.52 | 55,600 | — | — |
| 2017-07-17 | $47.04 | $181.48 | 96,400 | — | — |
| 2017-07-14 | $46.73 | $180.28 | 120,500 | — | — |
| 2017-07-13 | $46.95 | $181.13 | 81,600 | — | — |
| 2017-07-12 | $47.52 | $183.33 | 79,700 | — | — |
| 2017-07-11 | $47.53 | $183.37 | 167,200 | — | — |
| 2017-07-10 | $47.12 | $181.79 | 70,300 | — | — |
| 2017-07-07 | $47.45 | $183.06 | 59,100 | — | — |
| 2017-07-06 | $46.90 | $180.94 | 81,800 | — | — |
| 2017-07-05 | $47.32 | $182.56 | 86,800 | — | — |
| 2017-07-03 | $47.84 | $184.56 | 45,000 | — | — |
| 2017-06-30 | $47.41 | $182.90 | 75,500 | — | — |
| 2017-06-29 | $47.43 | $182.98 | 95,100 | — | — |
| 2017-06-28 | $47.32 | $182.56 | 165,300 | — | — |
| 2017-06-27 | $47.61 | $183.68 | 104,200 | — | — |
| 2017-06-26 | $48.09 | $185.53 | 124,200 | — | — |
| 2017-06-23 | $48.20 | $185.95 | 206,300 | — | — |
| 2017-06-22 | $48.04 | $185.34 | 101,700 | — | — |
| 2017-06-21 | $48.06 | $185.41 | 86,400 | — | — |
| 2017-06-20 | $48.67 | $187.77 | 72,900 | — | — |
| 2017-06-19 | $49.17 | $189.69 | 129,400 | — | — |
| 2017-06-16 | $49.94 | $192.67 | 336,600 | — | — |
| 2017-06-15 | $49.86 | $192.36 | 90,100 | — | — |
| 2017-06-14 | $49.69 | $191.70 | 101,800 | — | — |
| 2017-06-13 | $49.47 | $190.85 | 79,600 | — | — |
| 2017-06-12 | $49.24 | $189.96 | 167,900 | — | — |
| 2017-06-09 | $49.90 | $192.51 | 251,100 | — | — |
| 2017-06-08 | $48.27 | $186.22 | 148,500 | — | — |
| 2017-06-07 | $47.41 | $182.90 | 101,000 | — | — |
| 2017-06-06 | $47.23 | $182.21 | 101,300 | — | — |
| 2017-06-05 | $46.97 | $181.21 | 114,500 | — | — |
| 2017-06-02 | $47.10 | $181.71 | 117,300 | — | — |
| 2017-06-01 | $46.75 | $180.36 | 90,400 | — | — |
| 2017-05-31 | $45.79 | $176.65 | 76,000 | — | — |
| 2017-05-30 | $45.48 | $175.46 | 86,900 | — | — |
| 2017-05-26 | $45.72 | $176.38 | 75,700 | — | — |
| 2017-05-25 | $45.66 | $176.15 | 58,000 | — | — |
| 2017-05-24 | $45.18 | $174.30 | 95,300 | — | — |
| 2017-05-23 | $45.17 | $174.26 | 128,500 | — | — |
| 2017-05-22 | $44.99 | $173.57 | 66,400 | — | — |
| 2017-05-19 | $44.39 | $171.25 | 135,400 | — | — |
| 2017-05-18 | $44.26 | $170.75 | 214,900 | — | — |
| 2017-05-17 | $44.62 | $172.14 | 177,900 | — | — |
| 2017-05-16 | $44.76 | $172.68 | 97,200 | — | — |
| 2017-05-15 | $44.59 | $172.03 | 83,400 | — | — |
| 2017-05-12 | $44.35 | $171.10 | 86,300 | — | — |
| 2017-05-11 | $44.22 | $170.60 | 124,500 | — | — |
| 2017-05-10 | $44.29 | $169.93 | 159,200 | — | — |
| 2017-05-09 | $43.32 | $166.21 | 133,900 | — | — |
| 2017-05-08 | $44.00 | $168.82 | 143,100 | — | — |
| 2017-05-05 | $44.80 | $171.89 | 158,500 | — | — |
| 2017-05-04 | $43.66 | $167.52 | 111,400 | — | — |
| 2017-05-03 | $45.07 | $172.93 | 136,600 | — | — |
| 2017-05-02 | $44.12 | $169.28 | 145,400 | — | — |
| 2017-05-01 | $44.47 | $170.62 | 94,500 | — | — |
| 2017-04-28 | $44.52 | $170.82 | 169,200 | — | — |
| 2017-04-27 | $45.64 | $175.11 | 142,600 | — | — |
| 2017-04-26 | $46.50 | $178.41 | 167,400 | — | — |
| 2017-04-25 | $45.64 | $175.11 | 109,900 | — | — |
| 2017-04-24 | $45.49 | $174.54 | 152,700 | — | — |
| 2017-04-21 | $45.14 | $173.20 | 292,400 | — | — |
| 2017-04-20 | $45.01 | $172.70 | 141,900 | — | — |
| 2017-04-19 | $45.28 | $173.73 | 109,000 | — | — |
| 2017-04-18 | $44.84 | $172.04 | 109,600 | — | — |
| 2017-04-17 | $44.89 | $172.24 | 113,000 | — | — |
| 2017-04-13 | $44.79 | $171.85 | 97,400 | — | — |
| 2017-04-12 | $44.86 | $172.12 | 72,000 | — | — |
| 2017-04-11 | $45.01 | $172.70 | 100,800 | — | — |
| 2017-04-10 | $44.22 | $169.67 | 84,200 | — | — |
| 2017-04-07 | $43.98 | $168.74 | 131,400 | — | — |
| 2017-04-06 | $43.92 | $168.51 | 95,800 | — | — |
| 2017-04-05 | $44.11 | $169.24 | 162,200 | — | — |
| 2017-04-04 | $43.96 | $168.67 | 117,700 | — | — |
| 2017-04-03 | $43.29 | $166.10 | 123,900 | — | — |
| 2017-03-31 | $44.30 | $169.97 | 170,900 | — | — |
| 2017-03-30 | $43.51 | $166.94 | 113,300 | — | — |
| 2017-03-29 | $43.55 | $167.09 | 136,000 | — | — |
| 2017-03-28 | $43.72 | $167.75 | 113,000 | — | — |
| 2017-03-27 | $43.55 | $167.09 | 118,700 | — | — |
| 2017-03-24 | $43.53 | $167.02 | 138,200 | — | — |
| 2017-03-23 | $43.46 | $166.75 | 195,400 | — | — |
| 2017-03-22 | $44.05 | $169.01 | 128,500 | — | — |
| 2017-03-21 | $43.97 | $168.71 | 128,300 | — | — |
| 2017-03-20 | $44.13 | $169.32 | 189,100 | — | — |
| 2017-03-17 | $44.92 | $172.35 | 578,900 | — | — |
| 2017-03-16 | $43.95 | $168.63 | 192,500 | — | — |
| 2017-03-15 | $44.12 | $169.28 | 194,500 | — | — |
| 2017-03-14 | $42.63 | $163.57 | 97,100 | — | — |
| 2017-03-13 | $42.41 | $162.72 | 91,500 | — | — |
| 2017-03-10 | $42.09 | $161.49 | 100,600 | — | — |
| 2017-03-09 | $41.22 | $158.16 | 118,000 | — | — |
| 2017-03-08 | $41.55 | $159.42 | 103,600 | — | — |
| 2017-03-07 | $42.82 | $164.29 | 227,100 | — | — |
| 2017-03-06 | $43.20 | $165.75 | 87,500 | — | — |
| 2017-03-03 | $43.88 | $168.36 | 125,400 | — | — |
| 2017-03-02 | $44.84 | $172.04 | 100,800 | — | — |
| 2017-03-01 | $44.89 | $172.24 | 181,000 | — | — |
| 2017-02-28 | $44.72 | $171.58 | 172,800 | — | — |
| 2017-02-27 | $44.48 | $170.66 | 142,900 | — | — |
| 2017-02-24 | $44.89 | $172.24 | 153,600 | — | — |
| 2017-02-23 | $44.90 | $172.27 | 184,900 | — | — |
| 2017-02-22 | $44.42 | $170.43 | 76,400 | — | — |
| 2017-02-21 | $44.54 | $170.89 | 89,500 | — | — |
| 2017-02-17 | $44.20 | $169.59 | 179,600 | — | — |
| 2017-02-16 | $43.81 | $168.09 | 95,400 | — | — |
| 2017-02-15 | $43.91 | $168.48 | 97,700 | — | — |
| 2017-02-14 | $43.49 | $166.86 | 114,200 | — | — |
| 2017-02-13 | $44.05 | $169.01 | 89,000 | — | — |
| 2017-02-10 | $44.48 | $169.73 | 78,400 | — | — |
| 2017-02-09 | $43.96 | $167.75 | 78,200 | — | — |
| 2017-02-08 | $43.88 | $167.45 | 115,600 | — | — |
| 2017-02-07 | $43.57 | $166.26 | 68,800 | — | — |
| 2017-02-06 | $43.78 | $167.06 | 78,200 | — | — |
| 2017-02-03 | $44.09 | $168.25 | 150,000 | — | — |
| 2017-02-02 | $44.24 | $168.82 | 282,600 | — | — |
| 2017-02-01 | $42.74 | $163.09 | 101,700 | — | — |
| 2017-01-31 | $43.78 | $167.06 | 123,700 | — | — |
| 2017-01-30 | $43.20 | $164.85 | 93,400 | — | — |
| 2017-01-27 | $43.84 | $167.29 | 53,100 | — | — |
| 2017-01-26 | $44.10 | $168.28 | 65,800 | — | — |
| 2017-01-25 | $44.25 | $168.86 | 163,600 | — | — |
| 2017-01-24 | $43.59 | $166.34 | 119,800 | — | — |
| 2017-01-23 | $42.68 | $162.87 | 55,200 | — | — |
| 2017-01-20 | $42.62 | $162.64 | 103,400 | — | — |
| 2017-01-19 | $42.39 | $161.76 | 109,200 | — | — |
| 2017-01-18 | $42.82 | $163.40 | 104,500 | — | — |
| 2017-01-17 | $43.14 | $164.62 | 124,300 | — | — |
| 2017-01-13 | $43.66 | $166.61 | 82,700 | — | — |
| 2017-01-12 | $43.18 | $164.77 | 113,900 | — | — |
| 2017-01-11 | $43.89 | $167.48 | 87,600 | — | — |
| 2017-01-10 | $43.46 | $165.84 | 115,800 | — | — |
| 2017-01-09 | $43.29 | $165.19 | 132,200 | — | — |
| 2017-01-06 | $44.21 | $168.70 | 73,600 | — | — |
| 2017-01-05 | $44.77 | $170.84 | 127,500 | — | — |
| 2017-01-04 | $45.63 | $174.12 | 200,800 | — | — |
| 2017-01-03 | $44.95 | $171.53 | 141,300 | — | — |