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 | $47.80 | $89.50 | 97,900 | — | — |
| 2017-12-28 | $48.25 | $90.34 | 97,900 | — | — |
| 2017-12-27 | $48.10 | $90.06 | 72,500 | — | — |
| 2017-12-26 | $47.60 | $89.12 | 44,300 | — | — |
| 2017-12-22 | $47.60 | $89.12 | 69,100 | — | — |
| 2017-12-21 | $48.00 | $89.87 | 92,000 | — | — |
| 2017-12-20 | $47.60 | $89.12 | 63,900 | — | — |
| 2017-12-19 | $47.75 | $89.40 | 82,100 | — | — |
| 2017-12-18 | $48.35 | $90.53 | 140,300 | — | — |
| 2017-12-15 | $47.55 | $89.03 | 443,000 | — | — |
| 2017-12-14 | $46.45 | $86.97 | 92,700 | — | — |
| 2017-12-13 | $46.95 | $87.91 | 100,600 | — | — |
| 2017-12-12 | $46.60 | $87.25 | 105,100 | — | — |
| 2017-12-11 | $46.25 | $86.60 | 126,300 | — | — |
| 2017-12-08 | $45.75 | $85.66 | 73,900 | — | — |
| 2017-12-07 | $45.85 | $85.85 | 113,600 | — | — |
| 2017-12-06 | $45.45 | $85.10 | 130,600 | — | — |
| 2017-12-05 | $45.55 | $85.28 | 106,000 | — | — |
| 2017-12-04 | $45.75 | $85.66 | 89,100 | — | — |
| 2017-12-01 | $46.00 | $86.13 | 155,700 | — | — |
| 2017-11-30 | $46.40 | $86.88 | 122,600 | — | — |
| 2017-11-29 | $45.70 | $85.57 | 160,600 | — | — |
| 2017-11-28 | $45.90 | $85.70 | 106,900 | — | — |
| 2017-11-27 | $45.55 | $85.04 | 65,200 | — | — |
| 2017-11-24 | $45.65 | $85.23 | 43,200 | — | — |
| 2017-11-22 | $45.60 | $85.14 | 72,300 | — | — |
| 2017-11-21 | $45.80 | $85.51 | 122,700 | — | — |
| 2017-11-20 | $45.05 | $84.11 | 116,200 | — | — |
| 2017-11-17 | $44.60 | $83.27 | 326,500 | — | — |
| 2017-11-16 | $44.30 | $82.71 | 123,100 | — | — |
| 2017-11-15 | $43.75 | $81.68 | 111,500 | — | — |
| 2017-11-14 | $43.65 | $81.50 | 110,000 | — | — |
| 2017-11-13 | $43.75 | $81.68 | 137,000 | — | — |
| 2017-11-10 | $44.30 | $82.71 | 75,700 | — | — |
| 2017-11-09 | $44.65 | $83.36 | 151,700 | — | — |
| 2017-11-08 | $44.70 | $83.46 | 388,800 | — | — |
| 2017-11-07 | $44.85 | $83.74 | 268,500 | — | — |
| 2017-11-06 | $44.45 | $82.99 | 180,900 | — | — |
| 2017-11-03 | $44.35 | $82.80 | 149,900 | — | — |
| 2017-11-02 | $44.05 | $82.24 | 133,800 | — | — |
| 2017-11-01 | $43.95 | $82.06 | 149,600 | — | — |
| 2017-10-31 | $43.80 | $81.78 | 161,300 | — | — |
| 2017-10-30 | $43.50 | $81.22 | 85,500 | — | — |
| 2017-10-27 | $44.05 | $82.24 | 106,600 | — | — |
| 2017-10-26 | $43.85 | $81.87 | 66,400 | — | — |
| 2017-10-25 | $43.80 | $81.78 | 126,100 | — | — |
| 2017-10-24 | $44.00 | $82.15 | 110,100 | — | — |
| 2017-10-23 | $44.05 | $82.24 | 227,700 | — | — |
| 2017-10-20 | $43.80 | $81.78 | 162,800 | — | — |
| 2017-10-19 | $43.00 | $80.28 | 238,700 | — | — |
| 2017-10-18 | $43.25 | $80.75 | 334,200 | — | — |
| 2017-10-17 | $44.60 | $83.27 | 932,400 | — | — |
| 2017-10-16 | $50.80 | $94.84 | 152,500 | — | — |
| 2017-10-13 | $51.40 | $95.96 | 78,000 | — | — |
| 2017-10-12 | $51.60 | $96.34 | 128,000 | — | — |
| 2017-10-11 | $51.55 | $96.24 | 138,800 | — | — |
| 2017-10-10 | $51.15 | $95.50 | 134,300 | — | — |
| 2017-10-09 | $50.65 | $94.56 | 100,400 | — | — |
| 2017-10-06 | $50.15 | $93.63 | 175,700 | — | — |
| 2017-10-05 | $50.25 | $93.82 | 172,100 | — | — |
| 2017-10-04 | $50.25 | $93.82 | 74,900 | — | — |
| 2017-10-03 | $50.70 | $94.66 | 168,000 | — | — |
| 2017-10-02 | $50.45 | $94.19 | 111,300 | — | — |
| 2017-09-29 | $49.00 | $91.48 | 81,000 | — | — |
| 2017-09-28 | $49.10 | $91.67 | 81,000 | — | — |
| 2017-09-27 | $48.95 | $91.39 | 179,800 | — | — |
| 2017-09-26 | $47.80 | $89.24 | 65,300 | — | — |
| 2017-09-25 | $47.35 | $88.40 | 77,400 | — | — |
| 2017-09-22 | $48.35 | $90.27 | 193,300 | — | — |
| 2017-09-21 | $47.35 | $88.40 | 194,300 | — | — |
| 2017-09-20 | $46.60 | $87.00 | 60,200 | — | — |
| 2017-09-19 | $46.25 | $86.35 | 80,300 | — | — |
| 2017-09-18 | $46.45 | $86.72 | 72,200 | — | — |
| 2017-09-15 | $45.80 | $85.51 | 314,700 | — | — |
| 2017-09-14 | $45.55 | $85.04 | 54,700 | — | — |
| 2017-09-13 | $45.10 | $84.20 | 76,500 | — | — |
| 2017-09-12 | $45.05 | $84.11 | 69,300 | — | — |
| 2017-09-11 | $45.20 | $84.39 | 71,400 | — | — |
| 2017-09-08 | $44.95 | $83.92 | 52,100 | — | — |
| 2017-09-07 | $45.25 | $84.48 | 63,900 | — | — |
| 2017-09-06 | $45.35 | $84.67 | 48,100 | — | — |
| 2017-09-05 | $45.60 | $85.14 | 82,600 | — | — |
| 2017-09-01 | $45.70 | $85.32 | 61,600 | — | — |
| 2017-08-31 | $45.90 | $85.70 | 73,400 | — | — |
| 2017-08-30 | $45.40 | $84.76 | 58,700 | — | — |
| 2017-08-29 | $44.85 | $83.74 | 59,800 | — | — |
| 2017-08-28 | $45.05 | $83.87 | 63,700 | — | — |
| 2017-08-25 | $45.00 | $83.77 | 36,900 | — | — |
| 2017-08-24 | $44.65 | $83.12 | 31,800 | — | — |
| 2017-08-23 | $44.80 | $83.40 | 57,900 | — | — |
| 2017-08-22 | $44.65 | $83.12 | 53,000 | — | — |
| 2017-08-21 | $44.25 | $82.38 | 40,800 | — | — |
| 2017-08-18 | $44.20 | $82.28 | 114,600 | — | — |
| 2017-08-17 | $44.00 | $81.91 | 119,500 | — | — |
| 2017-08-16 | $44.95 | $83.68 | 54,300 | — | — |
| 2017-08-15 | $45.00 | $83.77 | 50,000 | — | — |
| 2017-08-14 | $45.00 | $83.77 | 81,900 | — | — |
| 2017-08-11 | $44.20 | $82.28 | 97,800 | — | — |
| 2017-08-10 | $43.60 | $81.17 | 92,100 | — | — |
| 2017-08-09 | $44.50 | $82.84 | 90,700 | — | — |
| 2017-08-08 | $44.85 | $83.49 | 74,500 | — | — |
| 2017-08-07 | $44.80 | $83.40 | 85,500 | — | — |
| 2017-08-04 | $44.55 | $82.94 | 78,700 | — | — |
| 2017-08-03 | $44.75 | $83.31 | 67,300 | — | — |
| 2017-08-02 | $45.00 | $83.77 | 79,800 | — | — |
| 2017-08-01 | $45.15 | $84.05 | 108,500 | — | — |
| 2017-07-31 | $45.25 | $84.24 | 113,900 | — | — |
| 2017-07-28 | $44.80 | $83.40 | 58,300 | — | — |
| 2017-07-27 | $45.05 | $83.87 | 148,400 | — | — |
| 2017-07-26 | $45.05 | $83.87 | 203,400 | — | — |
| 2017-07-25 | $45.40 | $84.52 | 131,400 | — | — |
| 2017-07-24 | $45.10 | $83.96 | 176,500 | — | — |
| 2017-07-21 | $44.70 | $83.22 | 219,700 | — | — |
| 2017-07-20 | $41.75 | $77.72 | 156,400 | — | — |
| 2017-07-19 | $41.40 | $77.07 | 71,600 | — | — |
| 2017-07-18 | $40.85 | $76.05 | 79,500 | — | — |
| 2017-07-17 | $40.70 | $75.77 | 84,100 | — | — |
| 2017-07-14 | $40.60 | $75.58 | 61,400 | — | — |
| 2017-07-13 | $40.30 | $75.02 | 70,900 | — | — |
| 2017-07-12 | $40.55 | $75.49 | 48,700 | — | — |
| 2017-07-11 | $40.15 | $74.74 | 124,900 | — | — |
| 2017-07-10 | $39.75 | $74.00 | 47,200 | — | — |
| 2017-07-07 | $40.20 | $74.84 | 57,700 | — | — |
| 2017-07-06 | $39.30 | $73.16 | 61,800 | — | — |
| 2017-07-05 | $39.55 | $73.63 | 54,500 | — | — |
| 2017-07-03 | $39.90 | $74.28 | 31,500 | — | — |
| 2017-06-30 | $39.85 | $74.19 | 77,500 | — | — |
| 2017-06-29 | $39.55 | $73.63 | 62,200 | — | — |
| 2017-06-28 | $40.35 | $75.12 | 111,700 | — | — |
| 2017-06-27 | $39.35 | $73.26 | 44,500 | — | — |
| 2017-06-26 | $39.85 | $74.19 | 54,700 | — | — |
| 2017-06-23 | $40.10 | $74.65 | 115,100 | — | — |
| 2017-06-22 | $39.55 | $73.63 | 45,400 | — | — |
| 2017-06-21 | $39.30 | $73.16 | 61,300 | — | — |
| 2017-06-20 | $39.70 | $73.91 | 55,800 | — | — |
| 2017-06-19 | $40.40 | $75.21 | 89,200 | — | — |
| 2017-06-16 | $39.80 | $74.09 | 285,100 | — | — |
| 2017-06-15 | $40.10 | $74.65 | 62,500 | — | — |
| 2017-06-14 | $40.10 | $74.65 | 106,500 | — | — |
| 2017-06-13 | $40.40 | $75.21 | 81,100 | — | — |
| 2017-06-12 | $40.85 | $76.05 | 88,400 | — | — |
| 2017-06-09 | $41.20 | $76.70 | 130,800 | — | — |
| 2017-06-08 | $40.90 | $76.14 | 68,200 | — | — |
| 2017-06-07 | $40.35 | $75.12 | 74,700 | — | — |
| 2017-06-06 | $40.25 | $74.93 | 71,900 | — | — |
| 2017-06-05 | $40.10 | $74.65 | 95,900 | — | — |
| 2017-06-02 | $40.35 | $75.12 | 100,900 | — | — |
| 2017-06-01 | $39.75 | $74.00 | 119,500 | — | — |
| 2017-05-31 | $39.20 | $72.98 | 88,600 | — | — |
| 2017-05-30 | $39.15 | $72.88 | 66,500 | — | — |
| 2017-05-26 | $39.10 | $72.79 | 73,200 | — | — |
| 2017-05-25 | $39.10 | $72.58 | 64,100 | — | — |
| 2017-05-24 | $38.95 | $72.30 | 113,900 | — | — |
| 2017-05-23 | $38.50 | $71.46 | 87,100 | — | — |
| 2017-05-22 | $38.55 | $71.55 | 72,300 | — | — |
| 2017-05-19 | $38.45 | $71.37 | 354,800 | — | — |
| 2017-05-18 | $37.80 | $70.16 | 137,100 | — | — |
| 2017-05-17 | $37.80 | $70.16 | 125,500 | — | — |
| 2017-05-16 | $38.55 | $71.55 | 145,100 | — | — |
| 2017-05-15 | $38.30 | $71.09 | 82,500 | — | — |
| 2017-05-12 | $37.85 | $70.26 | 60,500 | — | — |
| 2017-05-11 | $38.55 | $71.55 | 112,000 | — | — |
| 2017-05-10 | $38.40 | $71.28 | 83,900 | — | — |
| 2017-05-09 | $38.25 | $71.00 | 90,400 | — | — |
| 2017-05-08 | $38.85 | $72.11 | 118,700 | — | — |
| 2017-05-05 | $38.55 | $71.55 | 212,000 | — | — |
| 2017-05-04 | $38.00 | $70.53 | 203,000 | — | — |
| 2017-05-03 | $38.50 | $71.46 | 133,300 | — | — |
| 2017-05-02 | $39.25 | $72.85 | 404,300 | — | — |
| 2017-05-01 | $39.50 | $73.32 | 129,500 | — | — |
| 2017-04-28 | $39.75 | $73.78 | 138,700 | — | — |
| 2017-04-27 | $40.65 | $75.45 | 145,900 | — | — |
| 2017-04-26 | $40.30 | $74.80 | 177,100 | — | — |
| 2017-04-25 | $40.55 | $75.27 | 217,600 | — | — |
| 2017-04-24 | $40.95 | $76.01 | 157,100 | — | — |
| 2017-04-21 | $39.65 | $73.60 | 214,000 | — | — |
| 2017-04-20 | $39.20 | $72.76 | 373,300 | — | — |
| 2017-04-19 | $35.90 | $66.64 | 179,300 | — | — |
| 2017-04-18 | $35.60 | $66.08 | 136,600 | — | — |
| 2017-04-17 | $35.60 | $66.08 | 155,400 | — | — |
| 2017-04-13 | $35.35 | $65.62 | 63,000 | — | — |
| 2017-04-12 | $35.70 | $66.26 | 83,800 | — | — |
| 2017-04-11 | $36.50 | $67.75 | 77,100 | — | — |
| 2017-04-10 | $36.50 | $67.75 | 74,000 | — | — |
| 2017-04-07 | $36.25 | $67.29 | 131,700 | — | — |
| 2017-04-06 | $36.40 | $67.56 | 102,400 | — | — |
| 2017-04-05 | $35.85 | $66.54 | 114,300 | — | — |
| 2017-04-04 | $35.85 | $66.54 | 98,200 | — | — |
| 2017-04-03 | $35.90 | $66.64 | 109,500 | — | — |
| 2017-03-31 | $36.75 | $68.21 | 138,300 | — | — |
| 2017-03-30 | $36.75 | $68.21 | 114,300 | — | — |
| 2017-03-29 | $36.30 | $67.38 | 70,600 | — | — |
| 2017-03-28 | $36.10 | $67.01 | 103,000 | — | — |
| 2017-03-27 | $35.90 | $66.64 | 83,300 | — | — |
| 2017-03-24 | $35.75 | $66.36 | 88,600 | — | — |
| 2017-03-23 | $35.70 | $66.26 | 67,400 | — | — |
| 2017-03-22 | $35.60 | $66.08 | 74,000 | — | — |
| 2017-03-21 | $35.75 | $66.36 | 176,400 | — | — |
| 2017-03-20 | $36.30 | $67.38 | 128,300 | — | — |
| 2017-03-17 | $36.55 | $67.84 | 382,600 | — | — |
| 2017-03-16 | $35.80 | $66.45 | 74,600 | — | — |
| 2017-03-15 | $35.50 | $65.89 | 99,100 | — | — |
| 2017-03-14 | $34.80 | $64.59 | 69,400 | — | — |
| 2017-03-13 | $35.05 | $65.06 | 64,600 | — | — |
| 2017-03-10 | $35.20 | $65.34 | 104,500 | — | — |
| 2017-03-09 | $34.60 | $64.22 | 155,800 | — | — |
| 2017-03-08 | $34.85 | $64.69 | 91,500 | — | — |
| 2017-03-07 | $35.40 | $65.71 | 91,600 | — | — |
| 2017-03-06 | $35.75 | $66.36 | 196,400 | — | — |
| 2017-03-03 | $36.45 | $67.66 | 158,700 | — | — |
| 2017-03-02 | $36.45 | $67.66 | 307,900 | — | — |
| 2017-03-01 | $36.75 | $68.21 | 223,800 | — | — |
| 2017-02-28 | $36.60 | $67.94 | 157,000 | — | — |
| 2017-02-27 | $36.85 | $68.40 | 186,600 | — | — |
| 2017-02-24 | $36.55 | $67.84 | 110,300 | — | — |
| 2017-02-23 | $35.90 | $66.42 | 119,200 | — | — |
| 2017-02-22 | $36.25 | $67.07 | 58,300 | — | — |
| 2017-02-21 | $36.05 | $66.70 | 87,000 | — | — |
| 2017-02-17 | $35.85 | $66.33 | 369,000 | — | — |
| 2017-02-16 | $35.70 | $66.05 | 98,400 | — | — |
| 2017-02-15 | $35.95 | $66.52 | 140,900 | — | — |
| 2017-02-14 | $35.60 | $65.87 | 134,000 | — | — |
| 2017-02-13 | $36.70 | $67.90 | 131,100 | — | — |
| 2017-02-10 | $36.45 | $67.44 | 147,300 | — | — |
| 2017-02-09 | $36.05 | $66.70 | 233,500 | — | — |
| 2017-02-08 | $35.10 | $64.94 | 158,600 | — | — |
| 2017-02-07 | $35.70 | $66.05 | 455,800 | — | — |
| 2017-02-06 | $38.45 | $71.14 | 154,500 | — | — |
| 2017-02-03 | $39.20 | $72.53 | 97,200 | — | — |
| 2017-02-02 | $38.60 | $71.42 | 142,300 | — | — |
| 2017-02-01 | $38.20 | $70.68 | 136,200 | — | — |
| 2017-01-31 | $38.55 | $71.33 | 158,300 | — | — |
| 2017-01-30 | $38.60 | $71.42 | 150,400 | — | — |
| 2017-01-27 | $39.15 | $72.44 | 85,900 | — | — |
| 2017-01-26 | $39.05 | $72.25 | 95,400 | — | — |
| 2017-01-25 | $39.05 | $72.25 | 148,200 | — | — |
| 2017-01-24 | $38.10 | $70.49 | 130,000 | — | — |
| 2017-01-23 | $37.65 | $69.66 | 86,000 | — | — |
| 2017-01-20 | $37.65 | $69.66 | 128,800 | — | — |
| 2017-01-19 | $38.05 | $70.40 | 101,200 | — | — |
| 2017-01-18 | $38.10 | $70.49 | 65,400 | — | — |
| 2017-01-17 | $38.05 | $70.40 | 107,400 | — | — |
| 2017-01-13 | $38.05 | $70.40 | 145,500 | — | — |
| 2017-01-12 | $38.40 | $71.05 | 163,100 | — | — |
| 2017-01-11 | $39.65 | $73.36 | 257,300 | — | — |
| 2017-01-10 | $37.45 | $69.29 | 187,400 | — | — |
| 2017-01-09 | $36.50 | $67.53 | 121,100 | — | — |
| 2017-01-06 | $37.05 | $68.55 | 75,200 | — | — |
| 2017-01-05 | $37.25 | $68.92 | 112,300 | — | — |
| 2017-01-04 | $37.45 | $69.29 | 177,700 | — | — |
| 2017-01-03 | $36.90 | $68.27 | 183,800 | — | — |