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 | $47.30 | $114.45 | 1,432,600 | — | — |
| 2017-12-28 | $47.39 | $114.66 | 1,086,400 | — | — |
| 2017-12-27 | $47.21 | $114.23 | 1,360,100 | — | — |
| 2017-12-26 | $46.81 | $113.26 | 908,800 | — | — |
| 2017-12-22 | $47.35 | $114.57 | 1,376,000 | — | — |
| 2017-12-21 | $47.26 | $114.35 | 2,476,000 | — | — |
| 2017-12-20 | $47.16 | $114.11 | 2,392,500 | — | — |
| 2017-12-19 | $47.72 | $115.46 | 2,551,000 | — | — |
| 2017-12-18 | $48.65 | $117.71 | 1,617,000 | — | — |
| 2017-12-15 | $49.25 | $119.16 | 2,696,400 | — | — |
| 2017-12-14 | $49.07 | $118.73 | 1,251,000 | — | — |
| 2017-12-13 | $49.25 | $119.16 | 1,569,500 | — | — |
| 2017-12-12 | $49.17 | $118.97 | 1,715,600 | — | — |
| 2017-12-11 | $50.09 | $121.20 | 1,984,000 | — | — |
| 2017-12-08 | $49.87 | $120.66 | 2,842,100 | — | — |
| 2017-12-07 | $49.58 | $119.96 | 1,918,300 | — | — |
| 2017-12-06 | $49.41 | $119.55 | 1,409,500 | — | — |
| 2017-12-05 | $49.31 | $119.31 | 1,991,300 | — | — |
| 2017-12-04 | $49.76 | $120.40 | 1,767,300 | — | — |
| 2017-12-01 | $49.74 | $120.35 | 2,304,100 | — | — |
| 2017-11-30 | $49.90 | $120.74 | 3,715,200 | — | — |
| 2017-11-29 | $49.61 | $120.03 | 2,248,700 | — | — |
| 2017-11-28 | $49.70 | $120.25 | 1,954,600 | — | — |
| 2017-11-27 | $49.75 | $120.37 | 1,569,000 | — | — |
| 2017-11-24 | $49.44 | $119.62 | 435,200 | — | — |
| 2017-11-22 | $49.40 | $119.53 | 1,078,600 | — | — |
| 2017-11-21 | $49.48 | $119.72 | 1,433,500 | — | — |
| 2017-11-20 | $49.41 | $119.55 | 1,356,200 | — | — |
| 2017-11-17 | $49.59 | $119.99 | 1,628,800 | — | — |
| 2017-11-16 | $50.17 | $121.39 | 1,355,600 | — | — |
| 2017-11-15 | $50.22 | $121.51 | 2,034,900 | — | — |
| 2017-11-14 | $50.55 | $122.31 | 3,279,300 | — | — |
| 2017-11-13 | $49.63 | $120.08 | 1,875,800 | — | — |
| 2017-11-10 | $49.27 | $119.21 | 2,010,400 | — | — |
| 2017-11-09 | $49.28 | $119.24 | 2,343,200 | — | — |
| 2017-11-08 | $49.13 | $118.87 | 2,918,800 | — | — |
| 2017-11-07 | $48.91 | $118.34 | 2,165,400 | — | — |
| 2017-11-06 | $48.05 | $116.26 | 1,883,700 | — | — |
| 2017-11-03 | $48.13 | $116.45 | 2,281,100 | — | — |
| 2017-11-02 | $48.12 | $116.43 | 2,076,300 | — | — |
| 2017-11-01 | $48.07 | $115.50 | 2,056,900 | — | — |
| 2017-10-31 | $48.37 | $116.22 | 2,753,600 | — | — |
| 2017-10-30 | $47.80 | $114.85 | 3,372,000 | — | — |
| 2017-10-27 | $48.20 | $115.82 | 1,689,900 | — | — |
| 2017-10-26 | $47.94 | $115.19 | 2,385,500 | — | — |
| 2017-10-25 | $47.97 | $115.26 | 2,722,400 | — | — |
| 2017-10-24 | $48.42 | $116.34 | 1,580,700 | — | — |
| 2017-10-23 | $48.21 | $115.84 | 1,362,800 | — | — |
| 2017-10-20 | $48.18 | $115.77 | 1,205,500 | — | — |
| 2017-10-19 | $48.19 | $115.79 | 1,538,700 | — | — |
| 2017-10-18 | $47.81 | $114.88 | 2,042,200 | — | — |
| 2017-10-17 | $47.81 | $114.88 | 1,331,400 | — | — |
| 2017-10-16 | $47.41 | $113.92 | 1,138,400 | — | — |
| 2017-10-13 | $47.54 | $114.23 | 1,108,800 | — | — |
| 2017-10-12 | $47.72 | $114.66 | 1,490,200 | — | — |
| 2017-10-11 | $47.35 | $113.77 | 2,545,700 | — | — |
| 2017-10-10 | $47.00 | $112.93 | 2,633,200 | — | — |
| 2017-10-09 | $46.48 | $111.68 | 1,057,800 | — | — |
| 2017-10-06 | $46.30 | $111.25 | 2,510,200 | — | — |
| 2017-10-05 | $46.53 | $111.80 | 2,778,800 | — | — |
| 2017-10-04 | $46.49 | $111.71 | 2,030,400 | — | — |
| 2017-10-03 | $45.97 | $110.46 | 1,925,300 | — | — |
| 2017-10-02 | $46.42 | $111.54 | 1,460,000 | — | — |
| 2017-09-29 | $46.32 | $111.30 | 1,499,800 | — | — |
| 2017-09-28 | $46.35 | $111.37 | 1,221,600 | — | — |
| 2017-09-27 | $46.23 | $111.08 | 1,459,800 | — | — |
| 2017-09-26 | $46.94 | $112.79 | 1,786,400 | — | — |
| 2017-09-25 | $47.10 | $113.17 | 2,317,000 | — | — |
| 2017-09-22 | $46.47 | $111.66 | 2,774,000 | — | — |
| 2017-09-21 | $47.06 | $113.08 | 1,475,000 | — | — |
| 2017-09-20 | $47.07 | $113.10 | 4,414,600 | — | — |
| 2017-09-19 | $47.39 | $113.87 | 2,299,200 | — | — |
| 2017-09-18 | $47.63 | $114.45 | 2,205,000 | — | — |
| 2017-09-15 | $47.87 | $115.02 | 3,244,200 | — | — |
| 2017-09-14 | $47.89 | $115.07 | 2,518,300 | — | — |
| 2017-09-13 | $47.50 | $114.13 | 2,639,200 | — | — |
| 2017-09-12 | $48.08 | $115.53 | 1,623,100 | — | — |
| 2017-09-11 | $49.10 | $117.98 | 1,308,000 | — | — |
| 2017-09-08 | $48.66 | $116.92 | 1,528,700 | — | — |
| 2017-09-07 | $48.46 | $116.44 | 1,072,800 | — | — |
| 2017-09-06 | $48.18 | $115.77 | 995,100 | — | — |
| 2017-09-05 | $48.43 | $116.37 | 1,158,700 | — | — |
| 2017-09-01 | $48.42 | $116.34 | 1,004,000 | — | — |
| 2017-08-31 | $48.54 | $116.63 | 1,580,600 | — | — |
| 2017-08-30 | $48.57 | $116.70 | 884,700 | — | — |
| 2017-08-29 | $48.74 | $117.11 | 903,000 | — | — |
| 2017-08-28 | $48.63 | $116.85 | 1,184,600 | — | — |
| 2017-08-25 | $48.50 | $116.54 | 1,424,500 | — | — |
| 2017-08-24 | $48.34 | $116.15 | 1,159,200 | — | — |
| 2017-08-23 | $48.58 | $116.73 | 909,900 | — | — |
| 2017-08-22 | $48.26 | $115.96 | 1,412,300 | — | — |
| 2017-08-21 | $48.28 | $116.01 | 942,300 | — | — |
| 2017-08-18 | $48.21 | $115.84 | 3,358,400 | — | — |
| 2017-08-17 | $47.84 | $114.95 | 1,708,100 | — | — |
| 2017-08-16 | $48.01 | $115.36 | 1,056,600 | — | — |
| 2017-08-15 | $47.76 | $114.76 | 865,800 | — | — |
| 2017-08-14 | $47.46 | $114.04 | 1,361,700 | — | — |
| 2017-08-11 | $47.31 | $113.68 | 1,193,800 | — | — |
| 2017-08-10 | $47.48 | $114.09 | 1,363,100 | — | — |
| 2017-08-09 | $47.38 | $113.84 | 1,990,500 | — | — |
| 2017-08-08 | $47.42 | $113.94 | 1,374,700 | — | — |
| 2017-08-07 | $47.19 | $113.39 | 1,147,800 | — | — |
| 2017-08-04 | $47.03 | $113.00 | 2,044,900 | — | — |
| 2017-08-03 | $47.02 | $112.98 | 1,537,600 | — | — |
| 2017-08-02 | $46.64 | $112.07 | 1,454,900 | — | — |
| 2017-08-01 | $46.64 | $111.27 | 3,845,100 | — | — |
| 2017-07-31 | $46.24 | $110.31 | 1,940,600 | — | — |
| 2017-07-28 | $46.30 | $110.46 | 3,414,200 | — | — |
| 2017-07-27 | $46.89 | $111.86 | 1,571,400 | — | — |
| 2017-07-26 | $46.53 | $111.00 | 1,701,000 | — | — |
| 2017-07-25 | $46.16 | $110.12 | 1,868,500 | — | — |
| 2017-07-24 | $46.39 | $110.67 | 2,358,300 | — | — |
| 2017-07-21 | $46.75 | $111.53 | 1,824,100 | — | — |
| 2017-07-20 | $46.59 | $111.15 | 2,046,600 | — | — |
| 2017-07-19 | $46.24 | $110.31 | 1,499,000 | — | — |
| 2017-07-18 | $46.10 | $109.98 | 2,003,000 | — | — |
| 2017-07-17 | $46.00 | $109.74 | 1,305,400 | — | — |
| 2017-07-14 | $45.90 | $109.50 | 1,922,800 | — | — |
| 2017-07-13 | $45.70 | $109.02 | 2,563,700 | — | — |
| 2017-07-12 | $46.04 | $109.84 | 2,422,700 | — | — |
| 2017-07-11 | $45.57 | $108.71 | 1,170,600 | — | — |
| 2017-07-10 | $45.59 | $108.76 | 1,118,400 | — | — |
| 2017-07-07 | $45.75 | $109.14 | 998,200 | — | — |
| 2017-07-06 | $45.70 | $109.02 | 1,406,200 | — | — |
| 2017-07-05 | $45.81 | $109.29 | 1,664,900 | — | — |
| 2017-07-03 | $46.00 | $109.74 | 1,065,400 | — | — |
| 2017-06-30 | $46.25 | $110.34 | 1,688,100 | — | — |
| 2017-06-29 | $46.33 | $110.53 | 2,627,500 | — | — |
| 2017-06-28 | $46.60 | $111.17 | 1,528,300 | — | — |
| 2017-06-27 | $47.02 | $112.17 | 1,224,500 | — | — |
| 2017-06-26 | $47.56 | $113.46 | 1,133,400 | — | — |
| 2017-06-23 | $47.31 | $112.86 | 1,302,500 | — | — |
| 2017-06-22 | $47.62 | $113.60 | 1,272,400 | — | — |
| 2017-06-21 | $47.71 | $113.82 | 1,298,500 | — | — |
| 2017-06-20 | $48.02 | $114.56 | 1,269,700 | — | — |
| 2017-06-19 | $47.96 | $114.42 | 1,720,600 | — | — |
| 2017-06-16 | $48.25 | $115.11 | 2,661,900 | — | — |
| 2017-06-15 | $48.08 | $114.70 | 1,441,100 | — | — |
| 2017-06-14 | $47.74 | $113.89 | 2,923,200 | — | — |
| 2017-06-13 | $47.27 | $112.77 | 1,860,400 | — | — |
| 2017-06-12 | $47.02 | $112.17 | 2,375,100 | — | — |
| 2017-06-09 | $46.98 | $112.08 | 1,933,100 | — | — |
| 2017-06-08 | $46.92 | $111.93 | 1,931,900 | — | — |
| 2017-06-07 | $47.52 | $113.37 | 1,507,900 | — | — |
| 2017-06-06 | $47.32 | $112.89 | 2,264,200 | — | — |
| 2017-06-05 | $47.32 | $112.89 | 2,299,400 | — | — |
| 2017-06-02 | $47.79 | $114.01 | 1,848,000 | — | — |
| 2017-06-01 | $47.68 | $113.75 | 1,876,000 | — | — |
| 2017-05-31 | $47.41 | $113.10 | 4,071,800 | — | — |
| 2017-05-30 | $47.48 | $113.27 | 2,108,100 | — | — |
| 2017-05-26 | $47.41 | $113.10 | 1,319,500 | — | — |
| 2017-05-25 | $47.41 | $113.10 | 1,630,900 | — | — |
| 2017-05-24 | $46.82 | $111.70 | 2,672,900 | — | — |
| 2017-05-23 | $46.67 | $111.34 | 1,864,700 | — | — |
| 2017-05-22 | $46.47 | $110.86 | 2,185,600 | — | — |
| 2017-05-19 | $46.05 | $109.86 | 2,110,700 | — | — |
| 2017-05-18 | $45.75 | $109.14 | 2,172,400 | — | — |
| 2017-05-17 | $45.56 | $108.69 | 2,277,200 | — | — |
| 2017-05-16 | $45.31 | $108.09 | 1,309,800 | — | — |
| 2017-05-15 | $45.71 | $109.05 | 1,050,400 | — | — |
| 2017-05-12 | $45.54 | $108.64 | 1,613,500 | — | — |
| 2017-05-11 | $45.20 | $107.83 | 1,158,500 | — | — |
| 2017-05-10 | $45.18 | $107.78 | 1,847,300 | — | — |
| 2017-05-09 | $44.90 | $107.12 | 1,639,800 | — | — |
| 2017-05-08 | $45.48 | $108.50 | 1,361,000 | — | — |
| 2017-05-05 | $45.44 | $108.40 | 1,444,200 | — | — |
| 2017-05-04 | $45.13 | $107.66 | 1,520,900 | — | — |
| 2017-05-03 | $44.98 | $107.31 | 2,287,100 | — | — |
| 2017-05-02 | $45.32 | $107.32 | 2,017,300 | — | — |
| 2017-05-01 | $45.15 | $106.92 | 1,891,300 | — | — |
| 2017-04-28 | $45.40 | $107.51 | 2,022,600 | — | — |
| 2017-04-27 | $45.49 | $107.73 | 1,286,800 | — | — |
| 2017-04-26 | $45.36 | $107.42 | 1,294,900 | — | — |
| 2017-04-25 | $45.51 | $107.77 | 1,258,300 | — | — |
| 2017-04-24 | $45.47 | $107.68 | 1,725,000 | — | — |
| 2017-04-21 | $45.19 | $107.02 | 1,848,500 | — | — |
| 2017-04-20 | $44.82 | $106.14 | 2,971,900 | — | — |
| 2017-04-19 | $45.14 | $106.90 | 2,974,200 | — | — |
| 2017-04-18 | $45.69 | $108.20 | 1,434,800 | — | — |
| 2017-04-17 | $45.55 | $107.87 | 1,367,900 | — | — |
| 2017-04-13 | $45.21 | $107.06 | 2,159,800 | — | — |
| 2017-04-12 | $45.55 | $107.87 | 3,647,000 | — | — |
| 2017-04-11 | $45.30 | $107.28 | 1,757,300 | — | — |
| 2017-04-10 | $45.24 | $107.13 | 1,523,600 | — | — |
| 2017-04-07 | $44.95 | $106.45 | 1,974,900 | — | — |
| 2017-04-06 | $45.10 | $106.80 | 1,816,300 | — | — |
| 2017-04-05 | $45.26 | $107.18 | 2,054,600 | — | — |
| 2017-04-04 | $44.91 | $106.35 | 1,022,500 | — | — |
| 2017-04-03 | $44.83 | $106.16 | 1,477,300 | — | — |
| 2017-03-31 | $44.74 | $105.95 | 1,735,200 | — | — |
| 2017-03-30 | $44.63 | $105.69 | 1,549,700 | — | — |
| 2017-03-29 | $44.82 | $106.14 | 1,581,100 | — | — |
| 2017-03-28 | $45.16 | $106.94 | 1,943,400 | — | — |
| 2017-03-27 | $45.10 | $106.80 | 1,344,800 | — | — |
| 2017-03-24 | $45.28 | $107.23 | 1,797,200 | — | — |
| 2017-03-23 | $45.10 | $106.80 | 2,001,600 | — | — |
| 2017-03-22 | $45.19 | $107.02 | 1,985,100 | — | — |
| 2017-03-21 | $45.01 | $106.59 | 1,841,400 | — | — |
| 2017-03-20 | $44.25 | $104.79 | 2,242,300 | — | — |
| 2017-03-17 | $44.71 | $105.88 | 2,783,400 | — | — |
| 2017-03-16 | $44.39 | $105.12 | 1,903,200 | — | — |
| 2017-03-15 | $45.00 | $106.57 | 1,547,200 | — | — |
| 2017-03-14 | $44.23 | $104.74 | 1,379,100 | — | — |
| 2017-03-13 | $44.19 | $104.65 | 1,770,100 | — | — |
| 2017-03-10 | $44.14 | $104.53 | 2,791,800 | — | — |
| 2017-03-09 | $43.72 | $103.53 | 2,087,500 | — | — |
| 2017-03-08 | $43.67 | $103.42 | 1,493,200 | — | — |
| 2017-03-07 | $44.44 | $105.24 | 1,507,400 | — | — |
| 2017-03-06 | $44.35 | $105.03 | 1,834,800 | — | — |
| 2017-03-03 | $44.30 | $104.91 | 1,642,400 | — | — |
| 2017-03-02 | $44.52 | $105.43 | 1,799,200 | — | — |
| 2017-03-01 | $44.13 | $104.51 | 2,982,300 | — | — |
| 2017-02-28 | $44.52 | $105.43 | 2,874,900 | — | — |
| 2017-02-27 | $44.30 | $104.91 | 2,001,700 | — | — |
| 2017-02-24 | $44.68 | $105.81 | 2,406,800 | — | — |
| 2017-02-23 | $44.19 | $104.65 | 1,701,900 | — | — |
| 2017-02-22 | $43.76 | $103.63 | 1,137,900 | — | — |
| 2017-02-21 | $43.54 | $103.11 | 1,188,000 | — | — |
| 2017-02-17 | $43.22 | $102.35 | 1,828,000 | — | — |
| 2017-02-16 | $43.09 | $102.04 | 1,296,800 | — | — |
| 2017-02-15 | $42.77 | $101.28 | 1,737,200 | — | — |
| 2017-02-14 | $42.78 | $101.31 | 1,308,600 | — | — |
| 2017-02-13 | $43.13 | $102.14 | 1,192,500 | — | — |
| 2017-02-10 | $42.93 | $101.66 | 1,357,200 | — | — |
| 2017-02-09 | $42.74 | $101.21 | 1,255,200 | — | — |
| 2017-02-08 | $42.90 | $101.59 | 1,673,400 | — | — |
| 2017-02-07 | $42.51 | $100.67 | 1,375,700 | — | — |
| 2017-02-06 | $42.45 | $100.53 | 1,415,100 | — | — |
| 2017-02-03 | $42.62 | $100.93 | 1,740,800 | — | — |
| 2017-02-02 | $42.76 | $101.26 | 3,616,600 | — | — |
| 2017-02-01 | $42.12 | $99.75 | 3,072,100 | — | — |
| 2017-01-31 | $42.60 | $100.09 | 2,529,700 | — | — |
| 2017-01-30 | $42.04 | $98.78 | 2,357,600 | — | — |
| 2017-01-27 | $41.78 | $98.17 | 1,110,700 | — | — |
| 2017-01-26 | $41.96 | $98.59 | 1,375,800 | — | — |
| 2017-01-25 | $41.81 | $98.24 | 1,498,100 | — | — |
| 2017-01-24 | $41.97 | $98.61 | 1,301,000 | — | — |
| 2017-01-23 | $42.29 | $99.36 | 2,148,400 | — | — |
| 2017-01-20 | $42.33 | $99.46 | 1,972,800 | — | — |
| 2017-01-19 | $42.13 | $98.99 | 1,975,000 | — | — |
| 2017-01-18 | $42.19 | $99.13 | 1,907,400 | — | — |
| 2017-01-17 | $42.20 | $99.15 | 1,649,700 | — | — |
| 2017-01-13 | $41.94 | $98.54 | 1,039,800 | — | — |
| 2017-01-12 | $41.90 | $98.45 | 1,595,300 | — | — |
| 2017-01-11 | $41.95 | $98.57 | 1,150,600 | — | — |
| 2017-01-10 | $41.51 | $97.53 | 1,299,800 | — | — |
| 2017-01-09 | $41.58 | $97.70 | 2,057,900 | — | — |
| 2017-01-06 | $42.15 | $99.04 | 1,792,700 | — | — |
| 2017-01-05 | $41.99 | $98.66 | 2,408,500 | — | — |
| 2017-01-04 | $41.76 | $98.12 | 2,443,900 | — | — |
| 2017-01-03 | $41.53 | $97.58 | 1,746,400 | — | — |