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 | $37.85 | $75.85 | 1,551,300 | — | — |
| 2017-12-28 | $37.92 | $75.99 | 1,699,700 | — | — |
| 2017-12-27 | $37.56 | $75.27 | 1,941,000 | — | — |
| 2017-12-26 | $37.60 | $75.35 | 2,962,600 | — | — |
| 2017-12-22 | $37.97 | $76.09 | 2,678,000 | — | — |
| 2017-12-21 | $37.63 | $75.41 | 2,394,100 | — | — |
| 2017-12-20 | $37.99 | $76.13 | 5,611,900 | — | — |
| 2017-12-19 | $38.26 | $76.67 | 4,274,600 | — | — |
| 2017-12-18 | $38.53 | $77.21 | 4,229,700 | — | — |
| 2017-12-15 | $39.40 | $78.95 | 7,210,100 | — | — |
| 2017-12-14 | $38.29 | $76.73 | 2,391,900 | — | — |
| 2017-12-13 | $38.64 | $77.43 | 3,298,500 | — | — |
| 2017-12-12 | $38.89 | $77.93 | 4,210,200 | — | — |
| 2017-12-11 | $39.60 | $79.36 | 3,140,100 | — | — |
| 2017-12-08 | $39.60 | $79.36 | 6,541,700 | — | — |
| 2017-12-07 | $40.81 | $81.78 | 1,679,700 | — | — |
| 2017-12-06 | $40.80 | $81.76 | 2,202,100 | — | — |
| 2017-12-05 | $40.79 | $81.74 | 2,198,800 | — | — |
| 2017-12-04 | $40.65 | $81.46 | 3,345,400 | — | — |
| 2017-12-01 | $39.74 | $79.64 | 1,628,600 | — | — |
| 2017-11-30 | $39.91 | $79.98 | 2,658,800 | — | — |
| 2017-11-29 | $39.56 | $79.08 | 2,034,400 | — | — |
| 2017-11-28 | $39.58 | $79.12 | 2,450,600 | — | — |
| 2017-11-27 | $40.04 | $80.03 | 1,947,700 | — | — |
| 2017-11-24 | $39.94 | $79.83 | 699,200 | — | — |
| 2017-11-22 | $39.52 | $79.00 | 1,632,300 | — | — |
| 2017-11-21 | $39.60 | $79.16 | 2,280,200 | — | — |
| 2017-11-20 | $39.74 | $79.44 | 2,251,900 | — | — |
| 2017-11-17 | $39.98 | $79.91 | 2,979,100 | — | — |
| 2017-11-16 | $40.52 | $80.99 | 3,258,800 | — | — |
| 2017-11-15 | $39.38 | $78.72 | 3,501,000 | — | — |
| 2017-11-14 | $39.99 | $79.93 | 3,021,000 | — | — |
| 2017-11-13 | $40.31 | $80.57 | 4,434,800 | — | — |
| 2017-11-10 | $39.98 | $79.91 | 2,826,200 | — | — |
| 2017-11-09 | $40.32 | $80.59 | 2,857,000 | — | — |
| 2017-11-08 | $40.74 | $81.43 | 3,323,200 | — | — |
| 2017-11-07 | $41.05 | $82.05 | 2,244,500 | — | — |
| 2017-11-06 | $41.45 | $82.85 | 2,753,000 | — | — |
| 2017-11-03 | $41.75 | $83.45 | 2,866,600 | — | — |
| 2017-11-02 | $41.80 | $83.55 | 5,981,000 | — | — |
| 2017-11-01 | $42.70 | $85.35 | 2,264,800 | — | — |
| 2017-10-31 | $42.93 | $85.81 | 1,628,900 | — | — |
| 2017-10-30 | $42.64 | $85.23 | 1,238,400 | — | — |
| 2017-10-27 | $42.77 | $85.49 | 1,804,800 | — | — |
| 2017-10-26 | $42.73 | $85.41 | 1,744,600 | — | — |
| 2017-10-25 | $42.45 | $84.85 | 1,688,500 | — | — |
| 2017-10-24 | $42.92 | $85.79 | 2,293,000 | — | — |
| 2017-10-23 | $42.91 | $85.77 | 2,809,700 | — | — |
| 2017-10-20 | $42.30 | $84.55 | 1,503,600 | — | — |
| 2017-10-19 | $41.94 | $83.83 | 2,541,000 | — | — |
| 2017-10-18 | $42.11 | $84.17 | 1,348,800 | — | — |
| 2017-10-17 | $41.98 | $83.91 | 1,384,500 | — | — |
| 2017-10-16 | $42.19 | $84.33 | 1,756,000 | — | — |
| 2017-10-13 | $42.35 | $84.65 | 1,889,400 | — | — |
| 2017-10-12 | $42.25 | $84.45 | 1,627,200 | — | — |
| 2017-10-11 | $42.30 | $84.55 | 2,113,300 | — | — |
| 2017-10-10 | $42.50 | $84.95 | 2,110,100 | — | — |
| 2017-10-09 | $42.06 | $84.07 | 1,313,800 | — | — |
| 2017-10-06 | $42.02 | $83.99 | 1,267,600 | — | — |
| 2017-10-05 | $42.03 | $84.01 | 2,021,200 | — | — |
| 2017-10-04 | $41.76 | $83.47 | 1,742,100 | — | — |
| 2017-10-03 | $41.58 | $83.11 | 2,051,900 | — | — |
| 2017-10-02 | $41.36 | $82.67 | 2,417,400 | — | — |
| 2017-09-29 | $41.30 | $82.55 | 3,090,400 | — | — |
| 2017-09-28 | $41.42 | $82.79 | 1,949,900 | — | — |
| 2017-09-27 | $40.99 | $81.93 | 3,171,600 | — | — |
| 2017-09-26 | $40.97 | $81.89 | 1,713,500 | — | — |
| 2017-09-25 | $40.81 | $81.57 | 2,466,000 | — | — |
| 2017-09-22 | $41.00 | $81.95 | 1,748,000 | — | — |
| 2017-09-21 | $40.80 | $81.55 | 1,254,700 | — | — |
| 2017-09-20 | $40.78 | $81.51 | 1,543,900 | — | — |
| 2017-09-19 | $40.61 | $81.17 | 1,560,600 | — | — |
| 2017-09-18 | $40.78 | $81.51 | 1,538,900 | — | — |
| 2017-09-15 | $40.53 | $81.01 | 2,115,300 | — | — |
| 2017-09-14 | $40.41 | $80.77 | 1,976,300 | — | — |
| 2017-09-13 | $40.36 | $80.67 | 1,648,700 | — | — |
| 2017-09-12 | $40.72 | $81.39 | 1,443,500 | — | — |
| 2017-09-11 | $40.94 | $81.83 | 2,671,600 | — | — |
| 2017-09-08 | $40.28 | $80.51 | 1,970,100 | — | — |
| 2017-09-07 | $40.26 | $80.47 | 2,257,600 | — | — |
| 2017-09-06 | $40.00 | $79.95 | 2,168,300 | — | — |
| 2017-09-05 | $39.99 | $79.93 | 3,402,400 | — | — |
| 2017-09-01 | $40.15 | $80.25 | 1,535,400 | — | — |
| 2017-08-31 | $39.99 | $79.93 | 2,097,200 | — | — |
| 2017-08-30 | $39.51 | $78.98 | 1,640,700 | — | — |
| 2017-08-29 | $39.06 | $77.88 | 1,843,700 | — | — |
| 2017-08-28 | $39.08 | $77.92 | 1,666,400 | — | — |
| 2017-08-25 | $39.30 | $78.35 | 1,599,000 | — | — |
| 2017-08-24 | $39.21 | $78.17 | 1,653,100 | — | — |
| 2017-08-23 | $39.39 | $78.53 | 1,783,500 | — | — |
| 2017-08-22 | $39.76 | $79.27 | 1,350,500 | — | — |
| 2017-08-21 | $39.59 | $78.93 | 2,373,900 | — | — |
| 2017-08-18 | $40.12 | $79.99 | 2,245,800 | — | — |
| 2017-08-17 | $40.27 | $80.29 | 3,943,500 | — | — |
| 2017-08-16 | $40.82 | $81.38 | 1,227,000 | — | — |
| 2017-08-15 | $40.32 | $80.39 | 1,938,900 | — | — |
| 2017-08-14 | $40.64 | $81.03 | 1,395,900 | — | — |
| 2017-08-11 | $40.16 | $80.07 | 1,659,300 | — | — |
| 2017-08-10 | $40.05 | $79.85 | 2,081,500 | — | — |
| 2017-08-09 | $40.28 | $80.31 | 3,598,600 | — | — |
| 2017-08-08 | $41.09 | $81.92 | 3,614,100 | — | — |
| 2017-08-07 | $41.17 | $82.08 | 3,441,700 | — | — |
| 2017-08-04 | $40.56 | $80.87 | 2,918,900 | — | — |
| 2017-08-03 | $40.61 | $80.97 | 4,254,000 | — | — |
| 2017-08-02 | $41.88 | $83.50 | 2,376,900 | — | — |
| 2017-08-01 | $41.99 | $83.72 | 2,582,500 | — | — |
| 2017-07-31 | $41.90 | $83.54 | 2,683,200 | — | — |
| 2017-07-28 | $41.89 | $83.52 | 1,659,900 | — | — |
| 2017-07-27 | $42.29 | $84.32 | 1,692,800 | — | — |
| 2017-07-26 | $42.41 | $84.55 | 1,335,000 | — | — |
| 2017-07-25 | $42.51 | $84.75 | 1,690,300 | — | — |
| 2017-07-24 | $42.68 | $85.09 | 1,372,700 | — | — |
| 2017-07-21 | $42.92 | $85.57 | 1,477,700 | — | — |
| 2017-07-20 | $42.42 | $84.57 | 1,435,900 | — | — |
| 2017-07-19 | $42.53 | $84.79 | 1,223,300 | — | — |
| 2017-07-18 | $42.42 | $84.57 | 1,287,800 | — | — |
| 2017-07-17 | $42.43 | $84.59 | 1,802,400 | — | — |
| 2017-07-14 | $42.10 | $83.94 | 2,168,100 | — | — |
| 2017-07-13 | $41.72 | $83.18 | 1,302,600 | — | — |
| 2017-07-12 | $41.96 | $83.66 | 1,930,700 | — | — |
| 2017-07-11 | $41.66 | $83.06 | 3,313,800 | — | — |
| 2017-07-10 | $42.16 | $84.06 | 2,096,800 | — | — |
| 2017-07-07 | $42.30 | $84.34 | 1,826,200 | — | — |
| 2017-07-06 | $42.02 | $83.78 | 2,025,900 | — | — |
| 2017-07-05 | $42.58 | $84.89 | 2,580,500 | — | — |
| 2017-07-03 | $42.47 | $84.67 | 931,000 | — | — |
| 2017-06-30 | $42.21 | $84.16 | 1,695,500 | — | — |
| 2017-06-29 | $42.03 | $83.80 | 1,632,200 | — | — |
| 2017-06-28 | $42.52 | $84.77 | 2,543,600 | — | — |
| 2017-06-27 | $42.09 | $83.92 | 2,346,400 | — | — |
| 2017-06-26 | $42.29 | $84.32 | 1,865,000 | — | — |
| 2017-06-23 | $42.07 | $83.88 | 5,109,900 | — | — |
| 2017-06-22 | $41.67 | $83.08 | 2,211,700 | — | — |
| 2017-06-21 | $41.78 | $83.30 | 1,799,100 | — | — |
| 2017-06-20 | $41.79 | $83.32 | 2,186,000 | — | — |
| 2017-06-19 | $41.89 | $83.52 | 2,167,900 | — | — |
| 2017-06-16 | $41.16 | $82.06 | 2,697,600 | — | — |
| 2017-06-15 | $41.15 | $82.04 | 1,516,200 | — | — |
| 2017-06-14 | $41.28 | $82.30 | 2,959,900 | — | — |
| 2017-06-13 | $41.21 | $82.16 | 2,195,100 | — | — |
| 2017-06-12 | $40.43 | $80.61 | 2,200,200 | — | — |
| 2017-06-09 | $40.28 | $80.31 | 1,918,600 | — | — |
| 2017-06-08 | $40.51 | $80.77 | 2,269,000 | — | — |
| 2017-06-07 | $40.73 | $81.21 | 1,799,800 | — | — |
| 2017-06-06 | $40.99 | $81.72 | 1,744,900 | — | — |
| 2017-06-05 | $41.20 | $82.14 | 3,606,900 | — | — |
| 2017-06-02 | $41.36 | $82.46 | 2,103,700 | — | — |
| 2017-06-01 | $41.42 | $82.58 | 1,467,200 | — | — |
| 2017-05-31 | $40.90 | $81.54 | 2,616,100 | — | — |
| 2017-05-30 | $40.83 | $81.40 | 2,411,700 | — | — |
| 2017-05-26 | $40.69 | $80.93 | 1,558,000 | — | — |
| 2017-05-25 | $40.72 | $80.99 | 1,447,700 | — | — |
| 2017-05-24 | $40.32 | $80.19 | 2,236,700 | — | — |
| 2017-05-23 | $40.13 | $79.81 | 1,570,400 | — | — |
| 2017-05-22 | $40.18 | $79.91 | 1,353,400 | — | — |
| 2017-05-19 | $40.04 | $79.63 | 2,170,300 | — | — |
| 2017-05-18 | $39.75 | $79.06 | 3,053,100 | — | — |
| 2017-05-17 | $39.98 | $79.51 | 2,012,300 | — | — |
| 2017-05-16 | $40.40 | $80.36 | 1,731,800 | — | — |
| 2017-05-15 | $40.39 | $80.33 | 1,432,800 | — | — |
| 2017-05-12 | $40.18 | $79.91 | 1,695,200 | — | — |
| 2017-05-11 | $40.00 | $79.55 | 2,221,400 | — | — |
| 2017-05-10 | $40.10 | $79.74 | 2,065,200 | — | — |
| 2017-05-09 | $39.82 | $79.20 | 2,574,400 | — | — |
| 2017-05-08 | $39.81 | $79.17 | 3,472,800 | — | — |
| 2017-05-05 | $40.02 | $79.59 | 4,825,600 | — | — |
| 2017-05-04 | $40.24 | $80.04 | 7,150,400 | — | — |
| 2017-05-03 | $38.11 | $75.80 | 4,234,200 | — | — |
| 2017-05-02 | $38.40 | $76.37 | 2,433,000 | — | — |
| 2017-05-01 | $38.46 | $76.49 | 2,084,800 | — | — |
| 2017-04-28 | $38.45 | $76.46 | 3,698,400 | — | — |
| 2017-04-27 | $38.67 | $76.92 | 4,868,600 | — | — |
| 2017-04-26 | $37.58 | $74.75 | 2,721,000 | — | — |
| 2017-04-25 | $37.57 | $74.72 | 3,645,200 | — | — |
| 2017-04-24 | $37.20 | $73.98 | 2,804,600 | — | — |
| 2017-04-21 | $36.84 | $73.27 | 2,331,800 | — | — |
| 2017-04-20 | $36.63 | $72.86 | 1,979,600 | — | — |
| 2017-04-19 | $36.40 | $72.39 | 2,467,000 | — | — |
| 2017-04-18 | $36.14 | $71.88 | 2,611,800 | — | — |
| 2017-04-17 | $36.15 | $71.90 | 2,197,000 | — | — |
| 2017-04-13 | $35.76 | $71.13 | 2,605,200 | — | — |
| 2017-04-12 | $35.87 | $71.34 | 3,045,600 | — | — |
| 2017-04-11 | $36.13 | $71.85 | 1,892,000 | — | — |
| 2017-04-10 | $36.11 | $71.82 | 1,338,400 | — | — |
| 2017-04-07 | $36.12 | $71.83 | 1,813,400 | — | — |
| 2017-04-06 | $36.20 | $72.00 | 2,916,400 | — | — |
| 2017-04-05 | $36.33 | $72.25 | 3,057,400 | — | — |
| 2017-04-04 | $36.70 | $72.98 | 2,463,400 | — | — |
| 2017-04-03 | $36.67 | $72.94 | 3,567,000 | — | — |
| 2017-03-31 | $37.13 | $73.85 | 3,625,200 | — | — |
| 2017-03-30 | $36.81 | $73.21 | 2,168,800 | — | — |
| 2017-03-29 | $36.79 | $73.16 | 2,846,800 | — | — |
| 2017-03-28 | $37.00 | $73.59 | 2,486,200 | — | — |
| 2017-03-27 | $36.87 | $73.32 | 2,599,600 | — | — |
| 2017-03-24 | $36.87 | $73.32 | 2,316,800 | — | — |
| 2017-03-23 | $37.15 | $73.90 | 1,958,400 | — | — |
| 2017-03-22 | $37.18 | $73.95 | 1,668,000 | — | — |
| 2017-03-21 | $36.99 | $73.57 | 2,787,600 | — | — |
| 2017-03-20 | $37.65 | $74.89 | 2,410,200 | — | — |
| 2017-03-17 | $37.56 | $74.70 | 2,718,200 | — | — |
| 2017-03-16 | $37.38 | $74.33 | 2,141,400 | — | — |
| 2017-03-15 | $37.47 | $74.52 | 2,728,800 | — | — |
| 2017-03-14 | $37.03 | $73.64 | 2,164,800 | — | — |
| 2017-03-13 | $37.16 | $73.91 | 3,220,600 | — | — |
| 2017-03-10 | $36.87 | $73.33 | 2,063,400 | — | — |
| 2017-03-09 | $36.67 | $72.94 | 2,945,000 | — | — |
| 2017-03-08 | $36.34 | $72.27 | 1,516,200 | — | — |
| 2017-03-07 | $36.14 | $71.88 | 1,445,000 | — | — |
| 2017-03-06 | $36.37 | $72.32 | 2,316,000 | — | — |
| 2017-03-03 | $36.90 | $73.40 | 2,705,200 | — | — |
| 2017-03-02 | $36.63 | $72.86 | 3,291,800 | — | — |
| 2017-03-01 | $37.50 | $74.58 | 3,744,600 | — | — |
| 2017-02-28 | $36.76 | $73.12 | 1,978,000 | — | — |
| 2017-02-27 | $36.75 | $73.09 | 1,475,200 | — | — |
| 2017-02-24 | $36.54 | $72.53 | 3,107,800 | — | — |
| 2017-02-23 | $37.01 | $73.49 | 4,226,000 | — | — |
| 2017-02-22 | $36.72 | $72.90 | 2,678,400 | — | — |
| 2017-02-21 | $36.85 | $73.16 | 2,812,000 | — | — |
| 2017-02-17 | $36.63 | $72.73 | 5,513,000 | — | — |
| 2017-02-16 | $36.49 | $72.44 | 2,793,800 | — | — |
| 2017-02-15 | $36.56 | $72.58 | 2,771,000 | — | — |
| 2017-02-14 | $36.87 | $73.20 | 1,530,800 | — | — |
| 2017-02-13 | $36.92 | $73.31 | 2,599,400 | — | — |
| 2017-02-10 | $37.17 | $73.78 | 1,761,800 | — | — |
| 2017-02-09 | $37.04 | $73.54 | 1,850,800 | — | — |
| 2017-02-08 | $37.23 | $73.91 | 4,216,200 | — | — |
| 2017-02-07 | $36.31 | $72.09 | 3,302,000 | — | — |
| 2017-02-06 | $36.47 | $72.40 | 3,635,000 | — | — |
| 2017-02-03 | $36.92 | $73.30 | 4,874,400 | — | — |
| 2017-02-02 | $36.66 | $72.78 | 7,492,800 | — | — |
| 2017-02-01 | $38.26 | $75.97 | 3,252,800 | — | — |
| 2017-01-31 | $38.13 | $75.70 | 2,357,400 | — | — |
| 2017-01-30 | $38.24 | $75.92 | 1,839,600 | — | — |
| 2017-01-27 | $38.47 | $76.37 | 1,439,200 | — | — |
| 2017-01-26 | $38.18 | $75.80 | 3,349,200 | — | — |
| 2017-01-25 | $38.38 | $76.19 | 1,656,200 | — | — |
| 2017-01-24 | $38.23 | $75.90 | 1,808,000 | — | — |
| 2017-01-23 | $37.69 | $74.83 | 1,904,600 | — | — |
| 2017-01-20 | $37.49 | $74.43 | 2,504,200 | — | — |
| 2017-01-19 | $37.81 | $75.05 | 1,283,000 | — | — |
| 2017-01-18 | $38.49 | $76.41 | 1,718,800 | — | — |
| 2017-01-17 | $38.24 | $75.93 | 1,410,400 | — | — |
| 2017-01-13 | $38.08 | $75.61 | 2,118,600 | — | — |
| 2017-01-12 | $38.53 | $76.48 | 1,572,200 | — | — |
| 2017-01-11 | $38.36 | $76.15 | 1,581,600 | — | — |
| 2017-01-10 | $37.81 | $75.06 | 2,671,200 | — | — |
| 2017-01-09 | $37.99 | $75.42 | 1,329,800 | — | — |
| 2017-01-06 | $38.60 | $76.63 | 1,001,800 | — | — |
| 2017-01-05 | $38.43 | $76.30 | 1,965,800 | — | — |
| 2017-01-04 | $38.45 | $76.34 | 2,219,800 | — | — |
| 2017-01-03 | $37.88 | $75.19 | 1,830,600 | — | — |