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 | $53.05 | $76.90 | 211,500 | — | — |
| 2017-12-28 | $52.93 | $76.73 | 244,800 | — | — |
| 2017-12-27 | $52.77 | $76.49 | 94,500 | — | — |
| 2017-12-26 | $52.50 | $76.10 | 111,100 | — | — |
| 2017-12-22 | $52.16 | $75.61 | 163,400 | — | — |
| 2017-12-21 | $52.36 | $75.90 | 127,400 | — | — |
| 2017-12-20 | $52.49 | $76.09 | 131,400 | — | — |
| 2017-12-19 | $52.59 | $76.23 | 169,900 | — | — |
| 2017-12-18 | $52.67 | $76.35 | 162,700 | — | — |
| 2017-12-15 | $53.06 | $76.91 | 523,200 | — | — |
| 2017-12-14 | $52.12 | $75.55 | 194,600 | — | — |
| 2017-12-13 | $52.94 | $76.74 | 214,200 | — | — |
| 2017-12-12 | $53.25 | $77.19 | 273,300 | — | — |
| 2017-12-11 | $53.27 | $77.22 | 184,900 | — | — |
| 2017-12-08 | $53.51 | $77.57 | 93,400 | — | — |
| 2017-12-07 | $53.67 | $77.80 | 106,800 | — | — |
| 2017-12-06 | $53.90 | $78.13 | 88,300 | — | — |
| 2017-12-05 | $53.92 | $78.16 | 118,300 | — | — |
| 2017-12-04 | $54.40 | $78.86 | 150,000 | — | — |
| 2017-12-01 | $54.39 | $78.84 | 173,400 | — | — |
| 2017-11-30 | $54.38 | $78.83 | 149,900 | — | — |
| 2017-11-29 | $54.50 | $79.00 | 141,000 | — | — |
| 2017-11-28 | $54.00 | $78.28 | 226,600 | — | — |
| 2017-11-27 | $53.49 | $77.54 | 149,500 | — | — |
| 2017-11-24 | $53.35 | $77.33 | 91,100 | — | — |
| 2017-11-22 | $53.37 | $77.36 | 196,100 | — | — |
| 2017-11-21 | $53.49 | $77.54 | 169,500 | — | — |
| 2017-11-20 | $53.57 | $77.65 | 245,500 | — | — |
| 2017-11-17 | $53.61 | $77.71 | 249,200 | — | — |
| 2017-11-16 | $54.23 | $78.61 | 173,700 | — | — |
| 2017-11-15 | $54.56 | $79.09 | 188,700 | — | — |
| 2017-11-14 | $54.67 | $79.25 | 203,400 | — | — |
| 2017-11-13 | $54.42 | $78.88 | 245,000 | — | — |
| 2017-11-10 | $54.29 | $78.70 | 124,600 | — | — |
| 2017-11-09 | $54.53 | $78.61 | 231,500 | — | — |
| 2017-11-08 | $54.09 | $77.98 | 307,500 | — | — |
| 2017-11-07 | $54.77 | $78.96 | 232,100 | — | — |
| 2017-11-06 | $54.92 | $79.17 | 159,200 | — | — |
| 2017-11-03 | $54.98 | $79.26 | 214,800 | — | — |
| 2017-11-02 | $54.48 | $78.54 | 264,600 | — | — |
| 2017-11-01 | $54.46 | $78.51 | 348,200 | — | — |
| 2017-10-31 | $54.13 | $78.03 | 474,900 | — | — |
| 2017-10-30 | $53.56 | $77.21 | 795,800 | — | — |
| 2017-10-27 | $50.79 | $73.22 | 207,800 | — | — |
| 2017-10-26 | $50.65 | $73.02 | 129,200 | — | — |
| 2017-10-25 | $50.34 | $72.57 | 208,800 | — | — |
| 2017-10-24 | $50.54 | $72.86 | 185,600 | — | — |
| 2017-10-23 | $50.35 | $72.58 | 105,800 | — | — |
| 2017-10-20 | $50.49 | $72.79 | 144,200 | — | — |
| 2017-10-19 | $51.04 | $73.58 | 124,200 | — | — |
| 2017-10-18 | $50.38 | $72.63 | 173,900 | — | — |
| 2017-10-17 | $49.99 | $72.06 | 142,500 | — | — |
| 2017-10-16 | $50.63 | $72.99 | 104,600 | — | — |
| 2017-10-13 | $50.69 | $73.07 | 232,800 | — | — |
| 2017-10-12 | $50.27 | $72.47 | 194,100 | — | — |
| 2017-10-11 | $50.32 | $72.54 | 105,200 | — | — |
| 2017-10-10 | $50.65 | $73.02 | 136,400 | — | — |
| 2017-10-09 | $50.51 | $72.81 | 160,600 | — | — |
| 2017-10-06 | $50.48 | $72.77 | 144,200 | — | — |
| 2017-10-05 | $50.75 | $73.16 | 134,700 | — | — |
| 2017-10-04 | $50.67 | $73.04 | 194,900 | — | — |
| 2017-10-03 | $50.66 | $73.03 | 151,200 | — | — |
| 2017-10-02 | $50.67 | $73.04 | 145,900 | — | — |
| 2017-09-29 | $50.25 | $72.44 | 278,300 | — | — |
| 2017-09-28 | $50.00 | $72.08 | 276,800 | — | — |
| 2017-09-27 | $49.47 | $71.32 | 273,400 | — | — |
| 2017-09-26 | $48.70 | $70.21 | 302,400 | — | — |
| 2017-09-25 | $49.52 | $71.39 | 124,600 | — | — |
| 2017-09-22 | $49.32 | $71.10 | 135,300 | — | — |
| 2017-09-21 | $49.21 | $70.94 | 214,900 | — | — |
| 2017-09-20 | $49.62 | $71.53 | 250,600 | — | — |
| 2017-09-19 | $48.96 | $70.58 | 263,000 | — | — |
| 2017-09-18 | $48.64 | $70.12 | 189,000 | — | — |
| 2017-09-15 | $48.38 | $69.74 | 291,800 | — | — |
| 2017-09-14 | $48.50 | $69.92 | 97,000 | — | — |
| 2017-09-13 | $48.82 | $70.38 | 118,400 | — | — |
| 2017-09-12 | $49.09 | $70.77 | 185,600 | — | — |
| 2017-09-11 | $48.52 | $69.95 | 266,800 | — | — |
| 2017-09-08 | $47.42 | $68.36 | 304,500 | — | — |
| 2017-09-07 | $46.27 | $66.70 | 224,600 | — | — |
| 2017-09-06 | $47.62 | $68.65 | 316,800 | — | — |
| 2017-09-05 | $47.60 | $68.62 | 412,100 | — | — |
| 2017-09-01 | $49.00 | $70.64 | 419,200 | — | — |
| 2017-08-31 | $49.06 | $70.72 | 248,300 | — | — |
| 2017-08-30 | $49.20 | $70.93 | 255,900 | — | — |
| 2017-08-29 | $49.17 | $70.88 | 325,100 | — | — |
| 2017-08-28 | $49.46 | $71.30 | 139,000 | — | — |
| 2017-08-25 | $50.51 | $72.81 | 379,800 | — | — |
| 2017-08-24 | $49.99 | $72.06 | 239,200 | — | — |
| 2017-08-23 | $50.79 | $73.22 | 280,100 | — | — |
| 2017-08-22 | $51.33 | $74.00 | 216,800 | — | — |
| 2017-08-21 | $51.52 | $74.27 | 144,800 | — | — |
| 2017-08-18 | $51.68 | $74.50 | 181,600 | — | — |
| 2017-08-17 | $52.00 | $74.96 | 154,700 | — | — |
| 2017-08-16 | $52.62 | $75.86 | 117,400 | — | — |
| 2017-08-15 | $52.45 | $75.61 | 138,100 | — | — |
| 2017-08-14 | $52.72 | $76.00 | 331,500 | — | — |
| 2017-08-11 | $52.72 | $76.00 | 179,700 | — | — |
| 2017-08-10 | $52.72 | $76.00 | 211,900 | — | — |
| 2017-08-09 | $53.28 | $76.38 | 226,600 | — | — |
| 2017-08-08 | $53.07 | $76.07 | 253,900 | — | — |
| 2017-08-07 | $53.17 | $76.22 | 203,700 | — | — |
| 2017-08-04 | $53.07 | $76.07 | 177,700 | — | — |
| 2017-08-03 | $52.74 | $75.60 | 237,700 | — | — |
| 2017-08-02 | $52.65 | $75.47 | 288,500 | — | — |
| 2017-08-01 | $52.69 | $75.53 | 339,700 | — | — |
| 2017-07-31 | $51.95 | $74.47 | 526,900 | — | — |
| 2017-07-28 | $49.34 | $70.73 | 119,200 | — | — |
| 2017-07-27 | $48.65 | $69.74 | 156,800 | — | — |
| 2017-07-26 | $49.12 | $70.41 | 204,800 | — | — |
| 2017-07-25 | $50.03 | $71.72 | 187,800 | — | — |
| 2017-07-24 | $49.90 | $71.53 | 109,600 | — | — |
| 2017-07-21 | $49.48 | $70.93 | 128,600 | — | — |
| 2017-07-20 | $49.50 | $70.96 | 131,900 | — | — |
| 2017-07-19 | $49.56 | $71.04 | 171,600 | — | — |
| 2017-07-18 | $48.92 | $70.13 | 178,100 | — | — |
| 2017-07-17 | $48.94 | $70.15 | 202,900 | — | — |
| 2017-07-14 | $49.29 | $70.66 | 168,400 | — | — |
| 2017-07-13 | $48.68 | $69.78 | 219,800 | — | — |
| 2017-07-12 | $48.92 | $70.13 | 108,900 | — | — |
| 2017-07-11 | $48.81 | $69.97 | 234,800 | — | — |
| 2017-07-10 | $49.41 | $70.83 | 187,900 | — | — |
| 2017-07-07 | $49.02 | $70.27 | 130,200 | — | — |
| 2017-07-06 | $48.47 | $69.48 | 501,700 | — | — |
| 2017-07-05 | $49.17 | $70.48 | 310,600 | — | — |
| 2017-07-03 | $49.60 | $71.10 | 241,200 | — | — |
| 2017-06-30 | $48.75 | $69.88 | 257,500 | — | — |
| 2017-06-29 | $48.36 | $69.32 | 152,200 | — | — |
| 2017-06-28 | $48.69 | $69.80 | 158,800 | — | — |
| 2017-06-27 | $48.09 | $68.94 | 129,900 | — | — |
| 2017-06-26 | $48.25 | $69.16 | 121,400 | — | — |
| 2017-06-23 | $47.92 | $68.69 | 230,600 | — | — |
| 2017-06-22 | $47.74 | $68.43 | 120,000 | — | — |
| 2017-06-21 | $47.78 | $68.49 | 145,000 | — | — |
| 2017-06-20 | $48.27 | $69.19 | 138,600 | — | — |
| 2017-06-19 | $48.55 | $69.59 | 83,100 | — | — |
| 2017-06-16 | $48.61 | $69.68 | 134,300 | — | — |
| 2017-06-15 | $48.08 | $68.92 | 134,900 | — | — |
| 2017-06-14 | $47.81 | $68.53 | 100,000 | — | — |
| 2017-06-13 | $47.48 | $68.06 | 192,500 | — | — |
| 2017-06-12 | $47.15 | $67.59 | 127,300 | — | — |
| 2017-06-09 | $47.14 | $67.57 | 137,900 | — | — |
| 2017-06-08 | $46.78 | $67.06 | 105,600 | — | — |
| 2017-06-07 | $46.14 | $66.14 | 126,100 | — | — |
| 2017-06-06 | $45.97 | $65.90 | 112,200 | — | — |
| 2017-06-05 | $46.13 | $66.13 | 98,100 | — | — |
| 2017-06-02 | $46.38 | $66.48 | 165,900 | — | — |
| 2017-06-01 | $46.48 | $66.63 | 195,900 | — | — |
| 2017-05-31 | $45.60 | $65.37 | 253,000 | — | — |
| 2017-05-30 | $45.65 | $65.44 | 95,200 | — | — |
| 2017-05-26 | $45.97 | $65.90 | 153,400 | — | — |
| 2017-05-25 | $45.94 | $65.85 | 241,700 | — | — |
| 2017-05-24 | $45.64 | $65.42 | 152,600 | — | — |
| 2017-05-23 | $45.55 | $65.29 | 210,100 | — | — |
| 2017-05-22 | $44.51 | $63.80 | 104,700 | — | — |
| 2017-05-19 | $44.09 | $63.20 | 204,000 | — | — |
| 2017-05-18 | $44.36 | $63.59 | 179,000 | — | — |
| 2017-05-17 | $44.25 | $63.43 | 172,100 | — | — |
| 2017-05-16 | $45.01 | $64.52 | 172,400 | — | — |
| 2017-05-15 | $44.81 | $64.23 | 124,300 | — | — |
| 2017-05-12 | $44.25 | $63.43 | 169,600 | — | — |
| 2017-05-11 | $44.41 | $63.66 | 113,000 | — | — |
| 2017-05-10 | $44.99 | $64.13 | 214,700 | — | — |
| 2017-05-09 | $44.93 | $64.05 | 163,900 | — | — |
| 2017-05-08 | $45.22 | $64.46 | 139,700 | — | — |
| 2017-05-05 | $45.61 | $65.02 | 268,600 | — | — |
| 2017-05-04 | $45.20 | $64.43 | 146,000 | — | — |
| 2017-05-03 | $45.07 | $64.25 | 258,600 | — | — |
| 2017-05-02 | $45.33 | $64.62 | 282,100 | — | — |
| 2017-05-01 | $46.38 | $66.11 | 324,900 | — | — |
| 2017-04-28 | $45.26 | $64.52 | 189,500 | — | — |
| 2017-04-27 | $45.83 | $65.33 | 137,200 | — | — |
| 2017-04-26 | $45.90 | $65.43 | 230,200 | — | — |
| 2017-04-25 | $45.17 | $64.39 | 203,700 | — | — |
| 2017-04-24 | $45.20 | $64.43 | 391,800 | — | — |
| 2017-04-21 | $44.01 | $62.74 | 175,500 | — | — |
| 2017-04-20 | $43.89 | $62.57 | 232,400 | — | — |
| 2017-04-19 | $43.72 | $62.32 | 99,300 | — | — |
| 2017-04-18 | $43.81 | $62.45 | 91,200 | — | — |
| 2017-04-17 | $43.98 | $62.69 | 142,700 | — | — |
| 2017-04-13 | $43.30 | $61.72 | 150,700 | — | — |
| 2017-04-12 | $43.75 | $62.37 | 143,800 | — | — |
| 2017-04-11 | $43.64 | $62.21 | 287,600 | — | — |
| 2017-04-10 | $44.00 | $62.72 | 127,600 | — | — |
| 2017-04-07 | $43.78 | $62.41 | 103,900 | — | — |
| 2017-04-06 | $43.87 | $62.54 | 145,800 | — | — |
| 2017-04-05 | $43.91 | $62.59 | 274,200 | — | — |
| 2017-04-04 | $44.21 | $63.02 | 206,100 | — | — |
| 2017-04-03 | $43.63 | $62.19 | 271,400 | — | — |
| 2017-03-31 | $44.17 | $62.96 | 163,500 | — | — |
| 2017-03-30 | $44.26 | $63.09 | 165,100 | — | — |
| 2017-03-29 | $43.93 | $62.62 | 322,700 | — | — |
| 2017-03-28 | $43.82 | $62.47 | 235,800 | — | — |
| 2017-03-27 | $43.42 | $61.90 | 136,900 | — | — |
| 2017-03-24 | $43.39 | $61.85 | 81,300 | — | — |
| 2017-03-23 | $43.54 | $62.07 | 105,100 | — | — |
| 2017-03-22 | $43.46 | $61.95 | 78,200 | — | — |
| 2017-03-21 | $43.58 | $62.12 | 215,900 | — | — |
| 2017-03-20 | $43.93 | $62.62 | 117,200 | — | — |
| 2017-03-17 | $44.57 | $63.53 | 555,700 | — | — |
| 2017-03-16 | $44.27 | $63.11 | 136,400 | — | — |
| 2017-03-15 | $44.57 | $63.53 | 287,000 | — | — |
| 2017-03-14 | $44.12 | $62.89 | 171,700 | — | — |
| 2017-03-13 | $43.88 | $62.55 | 169,100 | — | — |
| 2017-03-10 | $43.75 | $62.37 | 149,400 | — | — |
| 2017-03-09 | $43.60 | $62.15 | 139,500 | — | — |
| 2017-03-08 | $43.56 | $62.09 | 189,200 | — | — |
| 2017-03-07 | $43.55 | $62.08 | 172,700 | — | — |
| 2017-03-06 | $43.41 | $61.88 | 101,300 | — | — |
| 2017-03-03 | $43.59 | $62.14 | 88,400 | — | — |
| 2017-03-02 | $43.38 | $61.84 | 200,400 | — | — |
| 2017-03-01 | $43.86 | $62.52 | 253,800 | — | — |
| 2017-02-28 | $42.88 | $61.13 | 294,600 | — | — |
| 2017-02-27 | $42.90 | $61.15 | 215,700 | — | — |
| 2017-02-24 | $42.92 | $61.18 | 281,300 | — | — |
| 2017-02-23 | $42.85 | $61.08 | 260,500 | — | — |
| 2017-02-22 | $42.60 | $60.73 | 257,000 | — | — |
| 2017-02-21 | $42.33 | $60.34 | 300,800 | — | — |
| 2017-02-17 | $41.60 | $59.30 | 182,700 | — | — |
| 2017-02-16 | $41.90 | $59.73 | 202,300 | — | — |
| 2017-02-15 | $42.11 | $60.03 | 341,200 | — | — |
| 2017-02-14 | $44.33 | $59.99 | 567,000 | — | — |
| 2017-02-13 | $43.47 | $58.82 | 352,900 | — | — |
| 2017-02-10 | $42.52 | $57.54 | 254,100 | — | — |
| 2017-02-09 | $42.38 | $57.35 | 271,200 | — | — |
| 2017-02-08 | $42.33 | $57.28 | 165,100 | — | — |
| 2017-02-07 | $42.48 | $57.48 | 180,300 | — | — |
| 2017-02-06 | $42.40 | $57.37 | 331,000 | — | — |
| 2017-02-03 | $42.39 | $57.36 | 226,700 | — | — |
| 2017-02-02 | $41.88 | $56.67 | 140,400 | — | — |
| 2017-02-01 | $41.66 | $56.37 | 72,700 | — | — |
| 2017-01-31 | $41.65 | $56.36 | 86,300 | — | — |
| 2017-01-30 | $41.60 | $56.29 | 97,800 | — | — |
| 2017-01-27 | $41.94 | $56.75 | 77,200 | — | — |
| 2017-01-26 | $42.29 | $57.22 | 106,400 | — | — |
| 2017-01-25 | $42.20 | $57.10 | 131,500 | — | — |
| 2017-01-24 | $41.69 | $56.41 | 151,100 | — | — |
| 2017-01-23 | $40.89 | $55.33 | 69,500 | — | — |
| 2017-01-20 | $40.79 | $55.19 | 95,800 | — | — |
| 2017-01-19 | $40.95 | $55.41 | 95,700 | — | — |
| 2017-01-18 | $41.33 | $55.93 | 152,600 | — | — |
| 2017-01-17 | $40.78 | $55.18 | 119,500 | — | — |
| 2017-01-13 | $40.83 | $55.25 | 85,100 | — | — |
| 2017-01-12 | $40.21 | $54.41 | 147,100 | — | — |
| 2017-01-11 | $40.75 | $55.14 | 74,700 | — | — |
| 2017-01-10 | $40.79 | $55.19 | 104,200 | — | — |
| 2017-01-09 | $40.38 | $54.64 | 120,100 | — | — |
| 2017-01-06 | $40.99 | $55.47 | 117,000 | — | — |
| 2017-01-05 | $41.18 | $55.72 | 103,100 | — | — |
| 2017-01-04 | $41.65 | $56.36 | 237,500 | — | — |
| 2017-01-03 | $41.58 | $56.26 | 179,300 | — | — |