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 | $50.99 | $129.99 | 217,100 | — | — |
| 2017-12-28 | $52.04 | $132.66 | 134,000 | — | — |
| 2017-12-27 | $51.62 | $131.59 | 164,000 | — | — |
| 2017-12-26 | $52.39 | $133.56 | 160,300 | — | — |
| 2017-12-22 | $51.63 | $131.62 | 164,100 | — | — |
| 2017-12-21 | $52.08 | $132.77 | 228,100 | — | — |
| 2017-12-20 | $52.60 | $134.09 | 407,000 | — | — |
| 2017-12-19 | $52.54 | $133.94 | 304,300 | — | — |
| 2017-12-18 | $52.84 | $134.70 | 459,600 | — | — |
| 2017-12-15 | $50.57 | $128.92 | 621,200 | — | — |
| 2017-12-14 | $49.70 | $126.70 | 264,800 | — | — |
| 2017-12-13 | $51.17 | $130.45 | 269,400 | — | — |
| 2017-12-12 | $50.89 | $129.73 | 278,300 | — | — |
| 2017-12-11 | $50.65 | $129.12 | 363,200 | — | — |
| 2017-12-08 | $51.56 | $131.44 | 350,200 | — | — |
| 2017-12-07 | $50.50 | $128.74 | 380,900 | — | — |
| 2017-12-06 | $50.21 | $128.00 | 284,200 | — | — |
| 2017-12-05 | $50.31 | $128.25 | 386,500 | — | — |
| 2017-12-04 | $50.47 | $128.66 | 350,300 | — | — |
| 2017-12-01 | $49.37 | $125.86 | 411,700 | — | — |
| 2017-11-30 | $49.43 | $126.01 | 203,200 | — | — |
| 2017-11-29 | $48.96 | $124.81 | 233,600 | — | — |
| 2017-11-28 | $48.35 | $123.26 | 167,600 | — | — |
| 2017-11-27 | $48.17 | $122.80 | 255,300 | — | — |
| 2017-11-24 | $48.21 | $122.90 | 72,900 | — | — |
| 2017-11-22 | $48.25 | $123.00 | 236,700 | — | — |
| 2017-11-21 | $48.02 | $122.42 | 258,200 | — | — |
| 2017-11-20 | $46.75 | $119.18 | 293,100 | — | — |
| 2017-11-17 | $45.79 | $116.73 | 215,300 | — | — |
| 2017-11-16 | $45.52 | $116.04 | 302,500 | — | — |
| 2017-11-15 | $44.99 | $114.69 | 411,500 | — | — |
| 2017-11-14 | $45.35 | $115.61 | 369,300 | — | — |
| 2017-11-13 | $46.24 | $117.88 | 296,100 | — | — |
| 2017-11-10 | $46.60 | $118.80 | 322,200 | — | — |
| 2017-11-09 | $48.00 | $122.37 | 311,800 | — | — |
| 2017-11-08 | $48.82 | $124.46 | 407,800 | — | — |
| 2017-11-07 | $48.84 | $124.51 | 312,200 | — | — |
| 2017-11-06 | $49.23 | $125.50 | 203,300 | — | — |
| 2017-11-03 | $49.26 | $125.58 | 242,100 | — | — |
| 2017-11-02 | $49.29 | $125.65 | 271,200 | — | — |
| 2017-11-01 | $49.10 | $125.17 | 415,800 | — | — |
| 2017-10-31 | $49.79 | $126.93 | 349,200 | — | — |
| 2017-10-30 | $49.02 | $124.97 | 301,100 | — | — |
| 2017-10-27 | $50.29 | $128.20 | 384,400 | — | — |
| 2017-10-26 | $50.18 | $127.92 | 481,600 | — | — |
| 2017-10-25 | $50.46 | $128.64 | 524,700 | — | — |
| 2017-10-24 | $51.11 | $130.29 | 271,500 | — | — |
| 2017-10-23 | $50.00 | $127.46 | 290,300 | — | — |
| 2017-10-20 | $50.09 | $127.23 | 379,200 | — | — |
| 2017-10-19 | $49.85 | $126.62 | 313,400 | — | — |
| 2017-10-18 | $50.00 | $127.01 | 282,500 | — | — |
| 2017-10-17 | $49.97 | $126.93 | 528,900 | — | — |
| 2017-10-16 | $49.92 | $126.80 | 459,900 | — | — |
| 2017-10-13 | $49.92 | $126.80 | 617,300 | — | — |
| 2017-10-12 | $49.55 | $125.86 | 353,600 | — | — |
| 2017-10-11 | $49.30 | $125.23 | 456,700 | — | — |
| 2017-10-10 | $49.52 | $125.79 | 603,800 | — | — |
| 2017-10-09 | $49.75 | $126.37 | 856,800 | — | — |
| 2017-10-06 | $49.75 | $126.37 | 440,700 | — | — |
| 2017-10-05 | $50.09 | $127.23 | 677,400 | — | — |
| 2017-10-04 | $50.14 | $127.36 | 359,800 | — | — |
| 2017-10-03 | $50.22 | $127.56 | 570,900 | — | — |
| 2017-10-02 | $50.00 | $127.01 | 578,600 | — | — |
| 2017-09-29 | $48.03 | $122.00 | 490,100 | — | — |
| 2017-09-28 | $47.39 | $120.38 | 407,900 | — | — |
| 2017-09-27 | $47.49 | $120.63 | 590,300 | — | — |
| 2017-09-26 | $46.63 | $118.45 | 666,600 | — | — |
| 2017-09-25 | $46.29 | $117.58 | 570,000 | — | — |
| 2017-09-22 | $44.74 | $113.64 | 285,300 | — | — |
| 2017-09-21 | $43.88 | $111.46 | 348,800 | — | — |
| 2017-09-20 | $44.75 | $113.67 | 605,200 | — | — |
| 2017-09-19 | $42.95 | $109.10 | 340,500 | — | — |
| 2017-09-18 | $42.24 | $107.29 | 334,200 | — | — |
| 2017-09-15 | $41.42 | $105.21 | 636,400 | — | — |
| 2017-09-14 | $40.59 | $103.10 | 271,100 | — | — |
| 2017-09-13 | $40.71 | $103.41 | 523,900 | — | — |
| 2017-09-12 | $40.00 | $101.60 | 613,500 | — | — |
| 2017-09-11 | $39.31 | $99.85 | 386,900 | — | — |
| 2017-09-08 | $38.93 | $98.89 | 416,500 | — | — |
| 2017-09-07 | $39.30 | $99.83 | 504,700 | — | — |
| 2017-09-06 | $40.01 | $101.63 | 448,500 | — | — |
| 2017-09-05 | $40.24 | $102.21 | 964,800 | — | — |
| 2017-09-01 | $40.88 | $103.84 | 292,600 | — | — |
| 2017-08-31 | $40.53 | $102.95 | 467,600 | — | — |
| 2017-08-30 | $40.23 | $102.19 | 584,200 | — | — |
| 2017-08-29 | $40.26 | $102.26 | 222,300 | — | — |
| 2017-08-28 | $39.85 | $101.22 | 273,800 | — | — |
| 2017-08-25 | $40.08 | $101.81 | 201,500 | — | — |
| 2017-08-24 | $39.99 | $101.58 | 304,800 | — | — |
| 2017-08-23 | $40.00 | $101.60 | 461,500 | — | — |
| 2017-08-22 | $39.75 | $100.97 | 419,100 | — | — |
| 2017-08-21 | $37.92 | $96.32 | 215,500 | — | — |
| 2017-08-18 | $37.96 | $96.42 | 256,700 | — | — |
| 2017-08-17 | $37.63 | $95.13 | 312,400 | — | — |
| 2017-08-16 | $38.29 | $96.80 | 171,600 | — | — |
| 2017-08-15 | $37.69 | $95.28 | 148,100 | — | — |
| 2017-08-14 | $38.37 | $97.00 | 211,400 | — | — |
| 2017-08-11 | $37.90 | $95.81 | 473,800 | — | — |
| 2017-08-10 | $38.40 | $97.07 | 333,900 | — | — |
| 2017-08-09 | $38.72 | $97.88 | 257,500 | — | — |
| 2017-08-08 | $39.15 | $98.97 | 647,300 | — | — |
| 2017-08-07 | $40.03 | $101.19 | 603,900 | — | — |
| 2017-08-04 | $39.87 | $100.79 | 403,900 | — | — |
| 2017-08-03 | $39.80 | $100.61 | 288,400 | — | — |
| 2017-08-02 | $39.99 | $101.09 | 308,100 | — | — |
| 2017-08-01 | $39.94 | $100.97 | 639,000 | — | — |
| 2017-07-31 | $40.43 | $102.21 | 464,000 | — | — |
| 2017-07-28 | $40.62 | $102.69 | 743,700 | — | — |
| 2017-07-27 | $40.13 | $101.45 | 572,100 | — | — |
| 2017-07-26 | $38.55 | $97.45 | 481,900 | — | — |
| 2017-07-25 | $38.97 | $98.51 | 437,400 | — | — |
| 2017-07-24 | $37.85 | $95.68 | 307,500 | — | — |
| 2017-07-21 | $37.75 | $95.43 | 291,300 | — | — |
| 2017-07-20 | $38.41 | $97.10 | 455,900 | — | — |
| 2017-07-19 | $38.49 | $97.30 | 356,700 | — | — |
| 2017-07-18 | $37.89 | $95.78 | 458,500 | — | — |
| 2017-07-17 | $39.37 | $99.53 | 492,500 | — | — |
| 2017-07-14 | $37.50 | $94.80 | 208,800 | — | — |
| 2017-07-13 | $37.75 | $95.43 | 344,500 | — | — |
| 2017-07-12 | $37.66 | $95.20 | 275,700 | — | — |
| 2017-07-11 | $38.00 | $96.06 | 410,900 | — | — |
| 2017-07-10 | $37.50 | $94.80 | 318,200 | — | — |
| 2017-07-07 | $37.18 | $93.99 | 180,400 | — | — |
| 2017-07-06 | $36.96 | $93.43 | 225,800 | — | — |
| 2017-07-05 | $37.22 | $94.09 | 281,300 | — | — |
| 2017-07-03 | $38.21 | $96.59 | 182,400 | — | — |
| 2017-06-30 | $37.43 | $94.62 | 217,400 | — | — |
| 2017-06-29 | $37.13 | $93.86 | 236,600 | — | — |
| 2017-06-28 | $37.18 | $93.99 | 334,900 | — | — |
| 2017-06-27 | $35.89 | $90.73 | 293,400 | — | — |
| 2017-06-26 | $36.93 | $93.36 | 190,400 | — | — |
| 2017-06-23 | $36.83 | $93.10 | 315,300 | — | — |
| 2017-06-22 | $36.35 | $91.89 | 155,900 | — | — |
| 2017-06-21 | $35.68 | $90.20 | 222,000 | — | — |
| 2017-06-20 | $36.01 | $91.03 | 252,900 | — | — |
| 2017-06-19 | $36.66 | $92.68 | 313,800 | — | — |
| 2017-06-16 | $36.00 | $91.01 | 665,000 | — | — |
| 2017-06-15 | $36.77 | $92.95 | 254,500 | — | — |
| 2017-06-14 | $38.56 | $97.48 | 225,500 | — | — |
| 2017-06-13 | $39.35 | $99.48 | 237,400 | — | — |
| 2017-06-12 | $39.26 | $99.25 | 225,900 | — | — |
| 2017-06-09 | $38.56 | $97.48 | 410,900 | — | — |
| 2017-06-08 | $38.75 | $97.96 | 475,500 | — | — |
| 2017-06-07 | $36.80 | $93.03 | 231,000 | — | — |
| 2017-06-06 | $37.88 | $95.76 | 169,300 | — | — |
| 2017-06-05 | $38.08 | $96.26 | 222,900 | — | — |
| 2017-06-02 | $37.28 | $94.24 | 205,200 | — | — |
| 2017-06-01 | $37.45 | $94.67 | 183,000 | — | — |
| 2017-05-31 | $36.47 | $92.19 | 228,900 | — | — |
| 2017-05-30 | $36.92 | $93.33 | 143,600 | — | — |
| 2017-05-26 | $36.51 | $92.30 | 192,600 | — | — |
| 2017-05-25 | $36.61 | $92.55 | 182,400 | — | — |
| 2017-05-24 | $36.55 | $92.40 | 248,300 | — | — |
| 2017-05-23 | $36.99 | $93.51 | 215,600 | — | — |
| 2017-05-22 | $35.92 | $90.80 | 252,300 | — | — |
| 2017-05-19 | $35.74 | $90.35 | 267,400 | — | — |
| 2017-05-18 | $35.19 | $88.96 | 253,400 | — | — |
| 2017-05-17 | $35.64 | $90.10 | 307,600 | — | — |
| 2017-05-16 | $36.78 | $92.98 | 214,200 | — | — |
| 2017-05-15 | $36.37 | $91.94 | 239,500 | — | — |
| 2017-05-12 | $35.44 | $89.59 | 179,600 | — | — |
| 2017-05-11 | $35.85 | $90.63 | 202,700 | — | — |
| 2017-05-10 | $36.67 | $92.70 | 234,700 | — | — |
| 2017-05-09 | $36.54 | $92.37 | 226,900 | — | — |
| 2017-05-08 | $36.89 | $93.26 | 189,000 | — | — |
| 2017-05-05 | $37.24 | $94.14 | 275,800 | — | — |
| 2017-05-04 | $37.17 | $93.96 | 343,200 | — | — |
| 2017-05-03 | $37.56 | $94.95 | 346,400 | — | — |
| 2017-05-02 | $39.37 | $99.53 | 285,800 | — | — |
| 2017-05-01 | $40.37 | $102.05 | 247,100 | — | — |
| 2017-04-28 | $40.60 | $102.64 | 489,800 | — | — |
| 2017-04-27 | $40.01 | $100.69 | 578,500 | — | — |
| 2017-04-26 | $39.88 | $100.36 | 617,400 | — | — |
| 2017-04-25 | $39.13 | $98.47 | 566,700 | — | — |
| 2017-04-24 | $37.26 | $93.77 | 180,900 | — | — |
| 2017-04-21 | $36.57 | $92.03 | 203,600 | — | — |
| 2017-04-20 | $36.54 | $91.96 | 293,800 | — | — |
| 2017-04-19 | $34.94 | $87.93 | 248,600 | — | — |
| 2017-04-18 | $34.95 | $87.95 | 195,300 | — | — |
| 2017-04-17 | $34.94 | $87.93 | 351,900 | — | — |
| 2017-04-13 | $34.66 | $87.22 | 256,400 | — | — |
| 2017-04-12 | $35.84 | $90.19 | 237,500 | — | — |
| 2017-04-11 | $37.56 | $94.52 | 257,800 | — | — |
| 2017-04-10 | $36.64 | $92.21 | 145,100 | — | — |
| 2017-04-07 | $36.87 | $92.79 | 174,100 | — | — |
| 2017-04-06 | $36.46 | $91.75 | 176,000 | — | — |
| 2017-04-05 | $36.30 | $91.35 | 331,000 | — | — |
| 2017-04-04 | $37.73 | $94.95 | 268,800 | — | — |
| 2017-04-03 | $36.97 | $93.04 | 266,400 | — | — |
| 2017-03-31 | $37.30 | $93.87 | 414,800 | — | — |
| 2017-03-30 | $36.81 | $92.64 | 235,500 | — | — |
| 2017-03-29 | $36.73 | $92.43 | 243,300 | — | — |
| 2017-03-28 | $36.73 | $92.43 | 181,700 | — | — |
| 2017-03-27 | $36.16 | $91.00 | 199,100 | — | — |
| 2017-03-24 | $36.14 | $90.95 | 158,700 | — | — |
| 2017-03-23 | $36.61 | $92.13 | 208,000 | — | — |
| 2017-03-22 | $36.85 | $92.74 | 223,800 | — | — |
| 2017-03-21 | $36.77 | $92.53 | 475,600 | — | — |
| 2017-03-20 | $37.71 | $94.90 | 442,100 | — | — |
| 2017-03-17 | $38.27 | $96.31 | 1,357,400 | — | — |
| 2017-03-16 | $38.35 | $96.51 | 664,200 | — | — |
| 2017-03-15 | $36.55 | $91.98 | 427,400 | — | — |
| 2017-03-14 | $35.29 | $88.81 | 200,600 | — | — |
| 2017-03-13 | $35.32 | $88.89 | 269,000 | — | — |
| 2017-03-10 | $35.39 | $89.06 | 326,400 | — | — |
| 2017-03-09 | $35.37 | $89.01 | 284,500 | — | — |
| 2017-03-08 | $36.38 | $91.55 | 306,300 | — | — |
| 2017-03-07 | $36.70 | $92.36 | 242,900 | — | — |
| 2017-03-06 | $37.90 | $95.38 | 281,100 | — | — |
| 2017-03-03 | $38.58 | $97.09 | 285,700 | — | — |
| 2017-03-02 | $39.23 | $98.73 | 348,700 | — | — |
| 2017-03-01 | $42.00 | $105.70 | 354,700 | — | — |
| 2017-02-28 | $40.56 | $102.07 | 315,000 | — | — |
| 2017-02-27 | $41.02 | $103.23 | 260,600 | — | — |
| 2017-02-24 | $40.44 | $101.77 | 243,200 | — | — |
| 2017-02-23 | $40.90 | $102.93 | 580,800 | — | — |
| 2017-02-22 | $42.64 | $107.31 | 678,100 | — | — |
| 2017-02-21 | $41.60 | $104.69 | 228,600 | — | — |
| 2017-02-17 | $41.11 | $103.46 | 222,700 | — | — |
| 2017-02-16 | $41.81 | $105.22 | 535,700 | — | — |
| 2017-02-15 | $41.97 | $105.62 | 187,700 | — | — |
| 2017-02-14 | $42.21 | $106.23 | 259,400 | — | — |
| 2017-02-13 | $42.45 | $106.83 | 350,500 | — | — |
| 2017-02-10 | $41.96 | $105.60 | 293,400 | — | — |
| 2017-02-09 | $41.99 | $105.67 | 409,600 | — | — |
| 2017-02-08 | $41.65 | $104.82 | 288,500 | — | — |
| 2017-02-07 | $42.15 | $106.07 | 331,600 | — | — |
| 2017-02-06 | $42.99 | $108.19 | 423,400 | — | — |
| 2017-02-03 | $43.07 | $108.39 | 590,900 | — | — |
| 2017-02-02 | $43.63 | $109.35 | 865,700 | — | — |
| 2017-02-01 | $40.23 | $100.82 | 534,000 | — | — |
| 2017-01-31 | $40.02 | $100.30 | 305,700 | — | — |
| 2017-01-30 | $39.72 | $99.55 | 275,100 | — | — |
| 2017-01-27 | $39.97 | $100.17 | 334,400 | — | — |
| 2017-01-26 | $40.42 | $101.30 | 259,200 | — | — |
| 2017-01-25 | $40.83 | $102.33 | 285,700 | — | — |
| 2017-01-24 | $40.20 | $100.75 | 482,700 | — | — |
| 2017-01-23 | $37.94 | $95.09 | 221,300 | — | — |
| 2017-01-20 | $37.99 | $95.21 | 285,000 | — | — |
| 2017-01-19 | $37.96 | $95.14 | 252,700 | — | — |
| 2017-01-18 | $38.65 | $96.86 | 530,000 | — | — |
| 2017-01-17 | $37.85 | $94.86 | 235,800 | — | — |
| 2017-01-13 | $38.45 | $96.36 | 247,300 | — | — |
| 2017-01-12 | $38.21 | $95.76 | 301,600 | — | — |
| 2017-01-11 | $39.21 | $98.27 | 500,300 | — | — |
| 2017-01-10 | $37.91 | $95.01 | 564,500 | — | — |
| 2017-01-09 | $36.45 | $91.35 | 370,800 | — | — |
| 2017-01-06 | $37.01 | $92.75 | 295,900 | — | — |
| 2017-01-05 | $37.79 | $94.71 | 235,400 | — | — |
| 2017-01-04 | $38.21 | $95.76 | 257,200 | — | — |
| 2017-01-03 | $36.55 | $91.60 | 286,200 | — | — |