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 | $48.11 | $114.03 | 1,127,500 | — | — |
| 2017-12-28 | $48.46 | $114.86 | 1,230,900 | — | — |
| 2017-12-27 | $48.58 | $115.15 | 1,074,300 | — | — |
| 2017-12-26 | $48.29 | $114.46 | 2,364,500 | — | — |
| 2017-12-22 | $48.77 | $115.60 | 1,530,800 | — | — |
| 2017-12-21 | $48.67 | $115.36 | 2,350,300 | — | — |
| 2017-12-20 | $48.33 | $114.55 | 4,014,300 | — | — |
| 2017-12-19 | $48.78 | $115.62 | 4,148,700 | — | — |
| 2017-12-18 | $49.66 | $117.71 | 5,404,300 | — | — |
| 2017-12-15 | $49.59 | $117.54 | 3,855,800 | — | — |
| 2017-12-14 | $48.56 | $115.10 | 3,118,300 | — | — |
| 2017-12-13 | $49.19 | $116.59 | 2,855,500 | — | — |
| 2017-12-12 | $49.76 | $117.94 | 4,199,700 | — | — |
| 2017-12-11 | $48.55 | $115.07 | 1,908,500 | — | — |
| 2017-12-08 | $48.95 | $116.02 | 1,648,400 | — | — |
| 2017-12-07 | $49.28 | $116.80 | 2,626,800 | — | — |
| 2017-12-06 | $50.19 | $118.96 | 2,252,600 | — | — |
| 2017-12-05 | $49.83 | $118.11 | 2,561,200 | — | — |
| 2017-12-04 | $50.32 | $119.27 | 3,456,700 | — | — |
| 2017-12-01 | $49.22 | $116.66 | 2,982,400 | — | — |
| 2017-11-30 | $49.30 | $116.85 | 3,855,000 | — | — |
| 2017-11-29 | $48.99 | $116.12 | 2,794,700 | — | — |
| 2017-11-28 | $46.94 | $111.26 | 2,120,600 | — | — |
| 2017-11-27 | $46.78 | $110.88 | 1,962,000 | — | — |
| 2017-11-24 | $46.04 | $109.12 | 1,214,100 | — | — |
| 2017-11-22 | $46.77 | $110.86 | 3,963,200 | — | — |
| 2017-11-21 | $45.84 | $108.65 | 12,508,600 | — | — |
| 2017-11-20 | $49.93 | $118.34 | 6,012,000 | — | — |
| 2017-11-17 | $49.72 | $117.85 | 4,103,600 | — | — |
| 2017-11-16 | $48.32 | $114.53 | 2,345,600 | — | — |
| 2017-11-15 | $46.42 | $110.03 | 2,832,700 | — | — |
| 2017-11-14 | $47.81 | $113.32 | 1,712,500 | — | — |
| 2017-11-13 | $47.27 | $112.04 | 1,649,800 | — | — |
| 2017-11-10 | $47.42 | $112.40 | 2,385,100 | — | — |
| 2017-11-09 | $45.64 | $108.18 | 3,015,200 | — | — |
| 2017-11-08 | $47.16 | $111.78 | 1,744,600 | — | — |
| 2017-11-07 | $46.23 | $109.58 | 1,636,500 | — | — |
| 2017-11-06 | $45.43 | $107.68 | 2,398,400 | — | — |
| 2017-11-03 | $46.48 | $110.17 | 1,086,500 | — | — |
| 2017-11-02 | $46.85 | $111.04 | 1,560,800 | — | — |
| 2017-11-01 | $47.53 | $112.66 | 1,701,400 | — | — |
| 2017-10-31 | $47.37 | $112.28 | 3,252,400 | — | — |
| 2017-10-30 | $46.36 | $109.88 | 5,008,100 | — | — |
| 2017-10-27 | $48.13 | $114.08 | 4,279,500 | — | — |
| 2017-10-26 | $47.52 | $112.63 | 3,831,200 | — | — |
| 2017-10-25 | $46.21 | $109.53 | 2,801,300 | — | — |
| 2017-10-24 | $46.13 | $109.34 | 2,108,100 | — | — |
| 2017-10-23 | $46.45 | $110.10 | 2,207,600 | — | — |
| 2017-10-20 | $45.97 | $108.96 | 2,164,400 | — | — |
| 2017-10-19 | $45.37 | $107.54 | 2,151,100 | — | — |
| 2017-10-18 | $45.64 | $108.18 | 2,162,900 | — | — |
| 2017-10-17 | $46.14 | $109.36 | 2,170,400 | — | — |
| 2017-10-16 | $46.65 | $110.57 | 1,997,000 | — | — |
| 2017-10-13 | $46.18 | $109.46 | 1,882,800 | — | — |
| 2017-10-12 | $45.99 | $109.01 | 1,905,400 | — | — |
| 2017-10-11 | $45.74 | $107.58 | 2,107,100 | — | — |
| 2017-10-10 | $46.24 | $108.76 | 2,623,900 | — | — |
| 2017-10-09 | $45.51 | $107.04 | 2,438,400 | — | — |
| 2017-10-06 | $46.48 | $109.32 | 1,526,100 | — | — |
| 2017-10-05 | $46.59 | $109.58 | 1,692,800 | — | — |
| 2017-10-04 | $46.56 | $109.51 | 1,960,100 | — | — |
| 2017-10-03 | $46.19 | $108.64 | 2,145,800 | — | — |
| 2017-10-02 | $46.86 | $110.22 | 2,102,500 | — | — |
| 2017-09-29 | $46.82 | $110.12 | 2,144,000 | — | — |
| 2017-09-28 | $47.05 | $110.67 | 1,916,600 | — | — |
| 2017-09-27 | $47.05 | $110.67 | 2,346,900 | — | — |
| 2017-09-26 | $46.67 | $109.77 | 1,783,300 | — | — |
| 2017-09-25 | $46.58 | $109.56 | 2,959,700 | — | — |
| 2017-09-22 | $45.13 | $106.15 | 3,461,200 | — | — |
| 2017-09-21 | $45.66 | $107.40 | 3,886,700 | — | — |
| 2017-09-20 | $46.51 | $109.40 | 4,954,300 | — | — |
| 2017-09-19 | $47.32 | $111.30 | 2,552,500 | — | — |
| 2017-09-18 | $48.07 | $113.06 | 2,311,900 | — | — |
| 2017-09-15 | $48.73 | $114.62 | 3,905,200 | — | — |
| 2017-09-14 | $47.75 | $112.31 | 1,454,300 | — | — |
| 2017-09-13 | $47.69 | $112.17 | 1,540,100 | — | — |
| 2017-09-12 | $47.38 | $111.44 | 2,571,200 | — | — |
| 2017-09-11 | $47.73 | $112.26 | 2,184,300 | — | — |
| 2017-09-08 | $47.92 | $112.71 | 2,871,200 | — | — |
| 2017-09-07 | $47.39 | $111.47 | 3,733,300 | — | — |
| 2017-09-06 | $47.53 | $111.79 | 3,741,800 | — | — |
| 2017-09-05 | $46.67 | $109.77 | 4,797,500 | — | — |
| 2017-09-01 | $45.40 | $106.78 | 5,639,500 | — | — |
| 2017-08-31 | $46.20 | $108.67 | 8,726,900 | — | — |
| 2017-08-30 | $50.25 | $118.19 | 4,388,500 | — | — |
| 2017-08-29 | $50.81 | $119.51 | 2,419,800 | — | — |
| 2017-08-28 | $50.74 | $119.34 | 3,410,700 | — | — |
| 2017-08-25 | $51.40 | $120.90 | 3,719,900 | — | — |
| 2017-08-24 | $52.48 | $123.44 | 2,587,000 | — | — |
| 2017-08-23 | $54.19 | $127.46 | 1,984,000 | — | — |
| 2017-08-22 | $54.00 | $127.01 | 1,228,800 | — | — |
| 2017-08-21 | $53.82 | $126.59 | 1,247,500 | — | — |
| 2017-08-18 | $53.69 | $126.28 | 1,523,000 | — | — |
| 2017-08-17 | $53.96 | $126.92 | 856,000 | — | — |
| 2017-08-16 | $53.99 | $126.99 | 626,800 | — | — |
| 2017-08-15 | $53.73 | $126.38 | 608,100 | — | — |
| 2017-08-14 | $53.85 | $126.66 | 850,200 | — | — |
| 2017-08-11 | $53.61 | $126.10 | 1,480,500 | — | — |
| 2017-08-10 | $53.25 | $125.25 | 1,290,200 | — | — |
| 2017-08-09 | $53.21 | $125.15 | 1,666,700 | — | — |
| 2017-08-08 | $53.25 | $125.25 | 1,411,100 | — | — |
| 2017-08-07 | $53.24 | $125.22 | 1,323,000 | — | — |
| 2017-08-04 | $53.18 | $125.08 | 1,324,300 | — | — |
| 2017-08-03 | $53.01 | $124.68 | 1,468,100 | — | — |
| 2017-08-02 | $52.71 | $123.98 | 1,498,200 | — | — |
| 2017-08-01 | $52.52 | $123.53 | 1,629,600 | — | — |
| 2017-07-31 | $52.83 | $124.26 | 1,045,200 | — | — |
| 2017-07-28 | $52.85 | $124.31 | 854,900 | — | — |
| 2017-07-27 | $53.07 | $124.82 | 987,400 | — | — |
| 2017-07-26 | $52.61 | $123.74 | 1,222,200 | — | — |
| 2017-07-25 | $52.53 | $123.55 | 1,474,300 | — | — |
| 2017-07-24 | $52.01 | $122.33 | 1,125,900 | — | — |
| 2017-07-21 | $52.00 | $122.31 | 1,078,300 | — | — |
| 2017-07-20 | $51.92 | $122.12 | 1,613,700 | — | — |
| 2017-07-19 | $52.57 | $123.65 | 2,677,400 | — | — |
| 2017-07-18 | $50.99 | $119.93 | 2,067,200 | — | — |
| 2017-07-17 | $51.79 | $121.81 | 1,161,800 | — | — |
| 2017-07-14 | $51.73 | $121.67 | 1,236,300 | — | — |
| 2017-07-13 | $51.35 | $120.78 | 1,161,000 | — | — |
| 2017-07-12 | $51.39 | $120.87 | 1,704,400 | — | — |
| 2017-07-11 | $51.11 | $120.21 | 2,251,900 | — | — |
| 2017-07-10 | $50.96 | $119.04 | 1,906,700 | — | — |
| 2017-07-07 | $51.58 | $120.49 | 1,475,600 | — | — |
| 2017-07-06 | $51.68 | $120.72 | 2,150,900 | — | — |
| 2017-07-05 | $52.00 | $121.47 | 2,127,700 | — | — |
| 2017-07-03 | $52.19 | $121.91 | 1,066,200 | — | — |
| 2017-06-30 | $52.15 | $121.82 | 1,787,900 | — | — |
| 2017-06-29 | $51.99 | $121.44 | 2,844,000 | — | — |
| 2017-06-28 | $52.89 | $123.55 | 1,365,700 | — | — |
| 2017-06-27 | $52.88 | $123.52 | 1,684,200 | — | — |
| 2017-06-26 | $53.79 | $125.65 | 952,000 | — | — |
| 2017-06-23 | $53.58 | $125.16 | 2,576,800 | — | — |
| 2017-06-22 | $53.95 | $126.02 | 1,661,900 | — | — |
| 2017-06-21 | $54.10 | $126.37 | 1,659,200 | — | — |
| 2017-06-20 | $54.67 | $127.71 | 1,738,400 | — | — |
| 2017-06-19 | $54.82 | $128.06 | 2,248,900 | — | — |
| 2017-06-16 | $55.05 | $128.59 | 2,618,200 | — | — |
| 2017-06-15 | $56.96 | $133.05 | 1,008,000 | — | — |
| 2017-06-14 | $56.99 | $133.12 | 1,107,700 | — | — |
| 2017-06-13 | $56.97 | $133.08 | 734,100 | — | — |
| 2017-06-12 | $56.89 | $132.89 | 1,305,100 | — | — |
| 2017-06-09 | $56.54 | $132.07 | 1,303,000 | — | — |
| 2017-06-08 | $56.66 | $132.35 | 1,236,800 | — | — |
| 2017-06-07 | $57.35 | $133.97 | 1,388,100 | — | — |
| 2017-06-06 | $57.57 | $134.48 | 1,917,900 | — | — |
| 2017-06-05 | $57.48 | $134.27 | 1,975,800 | — | — |
| 2017-06-02 | $57.73 | $134.85 | 2,040,500 | — | — |
| 2017-06-01 | $57.96 | $135.39 | 1,820,600 | — | — |
| 2017-05-31 | $57.65 | $134.67 | 3,337,200 | — | — |
| 2017-05-30 | $57.88 | $135.20 | 1,510,300 | — | — |
| 2017-05-26 | $58.96 | $137.73 | 1,509,200 | — | — |
| 2017-05-25 | $58.83 | $137.42 | 1,858,600 | — | — |
| 2017-05-24 | $58.38 | $136.37 | 2,204,000 | — | — |
| 2017-05-23 | $58.12 | $135.76 | 2,860,100 | — | — |
| 2017-05-22 | $57.49 | $134.29 | 3,207,800 | — | — |
| 2017-05-19 | $55.78 | $130.30 | 3,140,800 | — | — |
| 2017-05-18 | $56.94 | $133.01 | 2,581,800 | — | — |
| 2017-05-17 | $57.41 | $134.11 | 1,680,100 | — | — |
| 2017-05-16 | $57.11 | $133.40 | 1,425,700 | — | — |
| 2017-05-15 | $57.49 | $134.29 | 1,499,000 | — | — |
| 2017-05-12 | $57.22 | $133.66 | 1,312,200 | — | — |
| 2017-05-11 | $57.64 | $134.64 | 931,900 | — | — |
| 2017-05-10 | $57.50 | $134.32 | 1,106,400 | — | — |
| 2017-05-09 | $57.17 | $133.54 | 1,198,500 | — | — |
| 2017-05-08 | $57.85 | $135.13 | 1,611,300 | — | — |
| 2017-05-05 | $57.40 | $134.08 | 680,100 | — | — |
| 2017-05-04 | $57.24 | $133.71 | 1,541,500 | — | — |
| 2017-05-03 | $56.81 | $132.70 | 1,383,800 | — | — |
| 2017-05-02 | $56.91 | $132.94 | 1,165,400 | — | — |
| 2017-05-01 | $56.86 | $132.82 | 746,500 | — | — |
| 2017-04-28 | $57.54 | $134.41 | 1,523,800 | — | — |
| 2017-04-27 | $57.11 | $133.40 | 723,300 | — | — |
| 2017-04-26 | $57.40 | $134.08 | 1,042,600 | — | — |
| 2017-04-25 | $57.59 | $134.53 | 1,412,000 | — | — |
| 2017-04-24 | $57.98 | $135.44 | 1,281,600 | — | — |
| 2017-04-21 | $57.35 | $133.97 | 1,159,200 | — | — |
| 2017-04-20 | $57.50 | $134.32 | 1,418,600 | — | — |
| 2017-04-19 | $57.28 | $133.80 | 1,079,400 | — | — |
| 2017-04-18 | $57.19 | $133.59 | 1,157,700 | — | — |
| 2017-04-17 | $56.59 | $132.19 | 1,950,100 | — | — |
| 2017-04-13 | $56.14 | $131.14 | 1,213,500 | — | — |
| 2017-04-12 | $57.03 | $133.22 | 2,011,000 | — | — |
| 2017-04-11 | $56.64 | $132.31 | 1,276,200 | — | — |
| 2017-04-10 | $56.50 | $131.98 | 1,535,800 | — | — |
| 2017-04-07 | $56.41 | $130.95 | 2,004,300 | — | — |
| 2017-04-06 | $56.59 | $131.37 | 1,088,200 | — | — |
| 2017-04-05 | $56.77 | $131.79 | 1,724,700 | — | — |
| 2017-04-04 | $56.78 | $131.81 | 1,299,500 | — | — |
| 2017-04-03 | $56.89 | $132.07 | 2,104,700 | — | — |
| 2017-03-31 | $57.24 | $132.88 | 1,911,300 | — | — |
| 2017-03-30 | $57.11 | $132.58 | 785,300 | — | — |
| 2017-03-29 | $57.57 | $133.64 | 1,006,100 | — | — |
| 2017-03-28 | $57.62 | $133.76 | 1,001,700 | — | — |
| 2017-03-27 | $57.49 | $133.46 | 999,000 | — | — |
| 2017-03-24 | $57.44 | $133.34 | 1,420,300 | — | — |
| 2017-03-23 | $57.60 | $133.71 | 1,797,700 | — | — |
| 2017-03-22 | $56.91 | $132.11 | 1,701,900 | — | — |
| 2017-03-21 | $57.09 | $132.53 | 3,438,900 | — | — |
| 2017-03-20 | $59.00 | $136.96 | 1,246,100 | — | — |
| 2017-03-17 | $59.20 | $137.43 | 1,714,200 | — | — |
| 2017-03-16 | $58.83 | $136.57 | 1,475,100 | — | — |
| 2017-03-15 | $59.36 | $137.80 | 1,284,200 | — | — |
| 2017-03-14 | $58.95 | $136.85 | 1,133,000 | — | — |
| 2017-03-13 | $59.05 | $137.08 | 2,644,400 | — | — |
| 2017-03-10 | $59.19 | $137.41 | 1,228,900 | — | — |
| 2017-03-09 | $59.03 | $137.03 | 969,600 | — | — |
| 2017-03-08 | $58.66 | $136.18 | 2,059,800 | — | — |
| 2017-03-07 | $59.09 | $137.17 | 1,430,200 | — | — |
| 2017-03-06 | $59.29 | $137.64 | 1,205,700 | — | — |
| 2017-03-03 | $59.54 | $138.22 | 1,472,100 | — | — |
| 2017-03-02 | $59.83 | $138.89 | 1,869,600 | — | — |
| 2017-03-01 | $59.49 | $138.10 | 1,484,400 | — | — |
| 2017-02-28 | $59.35 | $137.78 | 2,239,300 | — | — |
| 2017-02-27 | $58.97 | $136.89 | 1,095,400 | — | — |
| 2017-02-24 | $59.11 | $137.22 | 1,571,800 | — | — |
| 2017-02-23 | $59.06 | $137.10 | 1,660,200 | — | — |
| 2017-02-22 | $59.17 | $137.36 | 2,504,700 | — | — |
| 2017-02-21 | $58.95 | $136.85 | 4,824,700 | — | — |
| 2017-02-17 | $58.48 | $135.76 | 6,122,700 | — | — |
| 2017-02-16 | $62.55 | $145.21 | 3,361,300 | — | — |
| 2017-02-15 | $63.45 | $147.29 | 1,888,600 | — | — |
| 2017-02-14 | $63.03 | $146.32 | 1,364,400 | — | — |
| 2017-02-13 | $63.43 | $147.25 | 1,337,300 | — | — |
| 2017-02-10 | $63.27 | $146.88 | 1,282,800 | — | — |
| 2017-02-09 | $63.84 | $148.20 | 1,429,900 | — | — |
| 2017-02-08 | $63.40 | $147.18 | 1,209,600 | — | — |
| 2017-02-07 | $63.23 | $146.78 | 1,150,800 | — | — |
| 2017-02-06 | $62.60 | $145.32 | 1,382,900 | — | — |
| 2017-02-03 | $63.28 | $146.90 | 1,390,000 | — | — |
| 2017-02-02 | $63.16 | $146.62 | 1,028,100 | — | — |
| 2017-02-01 | $62.49 | $145.07 | 1,768,400 | — | — |
| 2017-01-31 | $62.23 | $144.46 | 2,401,100 | — | — |
| 2017-01-30 | $62.38 | $144.81 | 1,547,300 | — | — |
| 2017-01-27 | $62.58 | $145.28 | 1,082,500 | — | — |
| 2017-01-26 | $62.62 | $145.37 | 1,283,100 | — | — |
| 2017-01-25 | $63.10 | $146.48 | 1,126,200 | — | — |
| 2017-01-24 | $63.30 | $146.95 | 1,331,000 | — | — |
| 2017-01-23 | $63.12 | $146.53 | 1,452,200 | — | — |
| 2017-01-20 | $62.84 | $145.88 | 1,212,500 | — | — |
| 2017-01-19 | $62.24 | $144.49 | 964,700 | — | — |
| 2017-01-18 | $62.29 | $144.60 | 1,098,900 | — | — |
| 2017-01-17 | $62.09 | $144.14 | 1,899,300 | — | — |
| 2017-01-13 | $61.72 | $143.28 | 1,197,100 | — | — |
| 2017-01-12 | $61.57 | $142.93 | 2,478,300 | — | — |
| 2017-01-11 | $60.15 | $139.63 | 2,322,600 | — | — |
| 2017-01-10 | $60.01 | $139.31 | 1,561,400 | — | — |
| 2017-01-09 | $59.75 | $138.71 | 1,253,400 | — | — |
| 2017-01-06 | $60.70 | $140.10 | 888,500 | — | — |
| 2017-01-05 | $60.93 | $140.63 | 1,488,500 | — | — |
| 2017-01-04 | $61.06 | $140.93 | 1,257,500 | — | — |
| 2017-01-03 | $60.64 | $139.96 | 1,185,400 | — | — |