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 | $45.35 | $172.28 | 189,000 | — | — |
| 2017-12-28 | $45.30 | $172.09 | 241,500 | — | — |
| 2017-12-27 | $44.80 | $170.19 | 171,800 | — | — |
| 2017-12-26 | $44.30 | $168.29 | 158,000 | — | — |
| 2017-12-22 | $43.85 | $166.58 | 115,200 | — | — |
| 2017-12-21 | $43.65 | $165.82 | 132,500 | — | — |
| 2017-12-20 | $43.20 | $164.11 | 108,100 | — | — |
| 2017-12-19 | $42.60 | $161.83 | 124,900 | — | — |
| 2017-12-18 | $43.85 | $166.58 | 298,200 | — | — |
| 2017-12-15 | $43.70 | $166.01 | 878,800 | — | — |
| 2017-12-14 | $42.35 | $160.88 | 180,500 | — | — |
| 2017-12-13 | $42.80 | $162.59 | 179,100 | — | — |
| 2017-12-12 | $42.50 | $161.45 | 239,500 | — | — |
| 2017-12-11 | $43.30 | $164.49 | 154,800 | — | — |
| 2017-12-08 | $43.75 | $166.20 | 96,000 | — | — |
| 2017-12-07 | $43.80 | $166.39 | 236,800 | — | — |
| 2017-12-06 | $43.80 | $166.39 | 95,700 | — | — |
| 2017-12-05 | $43.65 | $165.82 | 127,600 | — | — |
| 2017-12-04 | $44.90 | $170.57 | 141,800 | — | — |
| 2017-12-01 | $45.00 | $170.95 | 243,500 | — | — |
| 2017-11-30 | $45.60 | $173.23 | 170,600 | — | — |
| 2017-11-29 | $45.35 | $172.28 | 173,400 | — | — |
| 2017-11-28 | $44.60 | $169.43 | 145,200 | — | — |
| 2017-11-27 | $44.00 | $167.15 | 143,000 | — | — |
| 2017-11-24 | $44.00 | $167.15 | 64,700 | — | — |
| 2017-11-22 | $44.45 | $168.86 | 121,600 | — | — |
| 2017-11-21 | $44.75 | $170.00 | 195,300 | — | — |
| 2017-11-20 | $44.05 | $167.34 | 234,800 | — | — |
| 2017-11-17 | $44.10 | $167.53 | 348,000 | — | — |
| 2017-11-16 | $43.95 | $166.96 | 131,500 | — | — |
| 2017-11-15 | $43.40 | $164.87 | 248,900 | — | — |
| 2017-11-14 | $43.40 | $164.87 | 223,800 | — | — |
| 2017-11-13 | $43.00 | $163.35 | 225,100 | — | — |
| 2017-11-10 | $42.90 | $162.97 | 91,700 | — | — |
| 2017-11-09 | $42.90 | $162.97 | 82,400 | — | — |
| 2017-11-08 | $43.45 | $165.06 | 115,700 | — | — |
| 2017-11-07 | $43.00 | $163.35 | 288,900 | — | — |
| 2017-11-06 | $43.55 | $165.44 | 150,000 | — | — |
| 2017-11-03 | $43.00 | $163.35 | 90,100 | — | — |
| 2017-11-02 | $43.45 | $164.38 | 99,800 | — | — |
| 2017-11-01 | $42.45 | $160.59 | 119,500 | — | — |
| 2017-10-31 | $42.00 | $158.89 | 279,300 | — | — |
| 2017-10-30 | $42.35 | $160.21 | 179,600 | — | — |
| 2017-10-27 | $43.05 | $162.86 | 253,700 | — | — |
| 2017-10-26 | $42.55 | $160.97 | 194,700 | — | — |
| 2017-10-25 | $41.65 | $157.57 | 224,200 | — | — |
| 2017-10-24 | $41.80 | $158.13 | 148,600 | — | — |
| 2017-10-23 | $42.90 | $162.29 | 74,500 | — | — |
| 2017-10-20 | $43.25 | $163.62 | 165,200 | — | — |
| 2017-10-19 | $43.35 | $164.00 | 102,400 | — | — |
| 2017-10-18 | $42.90 | $162.29 | 82,300 | — | — |
| 2017-10-17 | $42.20 | $159.65 | 71,400 | — | — |
| 2017-10-16 | $41.75 | $157.94 | 118,100 | — | — |
| 2017-10-13 | $41.35 | $156.43 | 130,400 | — | — |
| 2017-10-12 | $41.75 | $157.94 | 144,000 | — | — |
| 2017-10-11 | $41.75 | $157.94 | 121,900 | — | — |
| 2017-10-10 | $41.35 | $156.43 | 179,900 | — | — |
| 2017-10-09 | $40.95 | $154.92 | 120,300 | — | — |
| 2017-10-06 | $40.60 | $153.59 | 111,300 | — | — |
| 2017-10-05 | $40.55 | $153.40 | 80,500 | — | — |
| 2017-10-04 | $40.20 | $152.08 | 109,300 | — | — |
| 2017-10-03 | $39.65 | $150.00 | 160,400 | — | — |
| 2017-10-02 | $39.60 | $149.81 | 133,700 | — | — |
| 2017-09-29 | $38.15 | $144.32 | 188,500 | — | — |
| 2017-09-28 | $38.25 | $144.70 | 123,700 | — | — |
| 2017-09-27 | $37.85 | $143.19 | 241,600 | — | — |
| 2017-09-26 | $38.55 | $145.84 | 86,900 | — | — |
| 2017-09-25 | $38.60 | $146.03 | 123,100 | — | — |
| 2017-09-22 | $38.05 | $143.95 | 71,500 | — | — |
| 2017-09-21 | $37.80 | $143.00 | 96,500 | — | — |
| 2017-09-20 | $38.05 | $143.95 | 114,300 | — | — |
| 2017-09-19 | $38.20 | $144.51 | 122,500 | — | — |
| 2017-09-18 | $38.05 | $143.95 | 115,900 | — | — |
| 2017-09-15 | $37.60 | $142.24 | 390,400 | — | — |
| 2017-09-14 | $37.55 | $142.05 | 73,900 | — | — |
| 2017-09-13 | $36.90 | $139.60 | 82,700 | — | — |
| 2017-09-12 | $37.00 | $139.97 | 114,600 | — | — |
| 2017-09-11 | $38.40 | $145.27 | 94,700 | — | — |
| 2017-09-08 | $37.70 | $142.62 | 154,600 | — | — |
| 2017-09-07 | $37.30 | $141.11 | 142,700 | — | — |
| 2017-09-06 | $36.85 | $139.41 | 106,400 | — | — |
| 2017-09-05 | $36.95 | $139.79 | 142,400 | — | — |
| 2017-09-01 | $37.25 | $140.92 | 67,700 | — | — |
| 2017-08-31 | $37.45 | $141.68 | 181,500 | — | — |
| 2017-08-30 | $37.00 | $139.97 | 100,400 | — | — |
| 2017-08-29 | $37.00 | $139.97 | 134,000 | — | — |
| 2017-08-28 | $36.70 | $138.84 | 275,300 | — | — |
| 2017-08-25 | $36.65 | $138.65 | 108,900 | — | — |
| 2017-08-24 | $37.00 | $139.97 | 91,800 | — | — |
| 2017-08-23 | $36.60 | $138.46 | 173,500 | — | — |
| 2017-08-22 | $36.60 | $138.46 | 215,400 | — | — |
| 2017-08-21 | $36.90 | $139.60 | 184,200 | — | — |
| 2017-08-18 | $36.80 | $139.22 | 213,300 | — | — |
| 2017-08-17 | $37.15 | $140.54 | 120,700 | — | — |
| 2017-08-16 | $37.95 | $143.57 | 79,600 | — | — |
| 2017-08-15 | $38.35 | $145.08 | 71,000 | — | — |
| 2017-08-14 | $38.60 | $146.03 | 92,500 | — | — |
| 2017-08-11 | $37.90 | $143.38 | 165,300 | — | — |
| 2017-08-10 | $38.25 | $144.70 | 117,000 | — | — |
| 2017-08-09 | $38.40 | $145.27 | 160,100 | — | — |
| 2017-08-08 | $38.65 | $146.22 | 185,500 | — | — |
| 2017-08-07 | $38.50 | $145.65 | 131,700 | — | — |
| 2017-08-04 | $38.85 | $146.97 | 118,800 | — | — |
| 2017-08-03 | $38.50 | $145.65 | 99,500 | — | — |
| 2017-08-02 | $38.30 | $144.21 | 133,900 | — | — |
| 2017-08-01 | $39.15 | $147.41 | 102,000 | — | — |
| 2017-07-31 | $38.90 | $146.47 | 136,900 | — | — |
| 2017-07-28 | $39.15 | $147.41 | 137,200 | — | — |
| 2017-07-27 | $38.25 | $144.02 | 188,700 | — | — |
| 2017-07-26 | $38.50 | $144.96 | 117,700 | — | — |
| 2017-07-25 | $38.45 | $144.78 | 161,200 | — | — |
| 2017-07-24 | $38.40 | $144.59 | 128,900 | — | — |
| 2017-07-21 | $39.50 | $148.73 | 222,100 | — | — |
| 2017-07-20 | $38.80 | $146.09 | 105,200 | — | — |
| 2017-07-19 | $38.15 | $143.65 | 83,300 | — | — |
| 2017-07-18 | $37.65 | $141.76 | 83,100 | — | — |
| 2017-07-17 | $37.25 | $140.26 | 114,200 | — | — |
| 2017-07-14 | $37.35 | $140.63 | 134,000 | — | — |
| 2017-07-13 | $37.20 | $140.07 | 132,300 | — | — |
| 2017-07-12 | $37.70 | $141.95 | 145,700 | — | — |
| 2017-07-11 | $37.10 | $139.69 | 163,700 | — | — |
| 2017-07-10 | $36.80 | $138.56 | 134,000 | — | — |
| 2017-07-07 | $36.90 | $138.94 | 94,800 | — | — |
| 2017-07-06 | $36.80 | $138.56 | 204,700 | — | — |
| 2017-07-05 | $36.80 | $138.56 | 183,300 | — | — |
| 2017-07-03 | $36.85 | $138.75 | 95,500 | — | — |
| 2017-06-30 | $36.80 | $138.56 | 275,700 | — | — |
| 2017-06-29 | $36.30 | $136.68 | 139,500 | — | — |
| 2017-06-28 | $36.05 | $135.74 | 157,100 | — | — |
| 2017-06-27 | $35.90 | $135.17 | 172,700 | — | — |
| 2017-06-26 | $36.25 | $136.49 | 102,600 | — | — |
| 2017-06-23 | $36.45 | $137.25 | 214,400 | — | — |
| 2017-06-22 | $36.30 | $136.68 | 122,900 | — | — |
| 2017-06-21 | $35.80 | $134.80 | 81,600 | — | — |
| 2017-06-20 | $36.25 | $136.49 | 157,200 | — | — |
| 2017-06-19 | $37.05 | $139.50 | 108,400 | — | — |
| 2017-06-16 | $37.45 | $141.01 | 438,300 | — | — |
| 2017-06-15 | $37.35 | $140.63 | 154,300 | — | — |
| 2017-06-14 | $37.60 | $141.58 | 96,100 | — | — |
| 2017-06-13 | $37.25 | $140.26 | 87,700 | — | — |
| 2017-06-12 | $36.95 | $139.13 | 161,800 | — | — |
| 2017-06-09 | $37.50 | $141.20 | 175,600 | — | — |
| 2017-06-08 | $36.35 | $136.87 | 120,400 | — | — |
| 2017-06-07 | $36.00 | $135.55 | 85,700 | — | — |
| 2017-06-06 | $35.80 | $134.80 | 130,300 | — | — |
| 2017-06-05 | $35.50 | $133.67 | 74,200 | — | — |
| 2017-06-02 | $35.75 | $134.61 | 143,700 | — | — |
| 2017-06-01 | $35.50 | $133.67 | 121,200 | — | — |
| 2017-05-31 | $34.65 | $130.47 | 79,900 | — | — |
| 2017-05-30 | $34.40 | $129.53 | 65,700 | — | — |
| 2017-05-26 | $34.45 | $129.71 | 69,600 | — | — |
| 2017-05-25 | $34.85 | $131.22 | 159,100 | — | — |
| 2017-05-24 | $34.30 | $129.15 | 87,400 | — | — |
| 2017-05-23 | $34.60 | $130.28 | 179,700 | — | — |
| 2017-05-22 | $33.90 | $127.64 | 182,100 | — | — |
| 2017-05-19 | $34.20 | $128.77 | 194,100 | — | — |
| 2017-05-18 | $33.60 | $126.51 | 161,200 | — | — |
| 2017-05-17 | $33.80 | $127.27 | 162,400 | — | — |
| 2017-05-16 | $34.35 | $129.34 | 138,400 | — | — |
| 2017-05-15 | $34.50 | $129.90 | 146,500 | — | — |
| 2017-05-12 | $34.10 | $128.40 | 83,500 | — | — |
| 2017-05-11 | $34.15 | $128.59 | 104,700 | — | — |
| 2017-05-10 | $34.15 | $128.59 | 146,800 | — | — |
| 2017-05-09 | $33.25 | $125.20 | 302,200 | — | — |
| 2017-05-08 | $34.20 | $128.77 | 135,500 | — | — |
| 2017-05-05 | $34.90 | $131.41 | 159,800 | — | — |
| 2017-05-04 | $34.55 | $130.09 | 121,300 | — | — |
| 2017-05-03 | $35.15 | $131.67 | 160,400 | — | — |
| 2017-05-02 | $35.80 | $134.11 | 242,800 | — | — |
| 2017-05-01 | $35.40 | $132.61 | 131,900 | — | — |
| 2017-04-28 | $35.70 | $133.73 | 229,000 | — | — |
| 2017-04-27 | $37.15 | $139.16 | 226,000 | — | — |
| 2017-04-26 | $38.30 | $143.47 | 189,400 | — | — |
| 2017-04-25 | $37.65 | $141.04 | 124,500 | — | — |
| 2017-04-24 | $37.40 | $140.10 | 193,500 | — | — |
| 2017-04-21 | $37.35 | $139.91 | 179,900 | — | — |
| 2017-04-20 | $36.90 | $138.23 | 136,200 | — | — |
| 2017-04-19 | $36.75 | $137.67 | 151,800 | — | — |
| 2017-04-18 | $36.80 | $137.85 | 156,400 | — | — |
| 2017-04-17 | $36.85 | $138.04 | 130,400 | — | — |
| 2017-04-13 | $36.35 | $136.17 | 113,700 | — | — |
| 2017-04-12 | $36.80 | $137.85 | 96,000 | — | — |
| 2017-04-11 | $36.60 | $137.10 | 133,700 | — | — |
| 2017-04-10 | $36.15 | $135.42 | 107,300 | — | — |
| 2017-04-07 | $35.90 | $134.48 | 159,900 | — | — |
| 2017-04-06 | $36.00 | $134.86 | 173,700 | — | — |
| 2017-04-05 | $36.05 | $135.04 | 222,900 | — | — |
| 2017-04-04 | $35.40 | $132.61 | 159,200 | — | — |
| 2017-04-03 | $34.95 | $130.92 | 212,500 | — | — |
| 2017-03-31 | $35.85 | $134.30 | 290,200 | — | — |
| 2017-03-30 | $35.05 | $131.30 | 157,400 | — | — |
| 2017-03-29 | $35.00 | $131.11 | 122,000 | — | — |
| 2017-03-28 | $34.55 | $129.43 | 287,500 | — | — |
| 2017-03-27 | $34.70 | $129.99 | 150,700 | — | — |
| 2017-03-24 | $35.05 | $131.30 | 147,900 | — | — |
| 2017-03-23 | $34.80 | $130.36 | 164,600 | — | — |
| 2017-03-22 | $34.90 | $130.74 | 141,600 | — | — |
| 2017-03-21 | $34.90 | $130.74 | 166,300 | — | — |
| 2017-03-20 | $34.90 | $130.74 | 166,100 | — | — |
| 2017-03-17 | $34.75 | $130.17 | 655,300 | — | — |
| 2017-03-16 | $34.45 | $129.05 | 301,500 | — | — |
| 2017-03-15 | $34.90 | $130.74 | 441,300 | — | — |
| 2017-03-14 | $34.45 | $129.05 | 130,900 | — | — |
| 2017-03-13 | $34.55 | $129.43 | 135,300 | — | — |
| 2017-03-10 | $34.45 | $129.05 | 161,800 | — | — |
| 2017-03-09 | $34.30 | $128.49 | 121,800 | — | — |
| 2017-03-08 | $34.55 | $129.43 | 138,800 | — | — |
| 2017-03-07 | $35.65 | $133.55 | 146,500 | — | — |
| 2017-03-06 | $36.00 | $134.86 | 122,000 | — | — |
| 2017-03-03 | $36.50 | $136.73 | 156,200 | — | — |
| 2017-03-02 | $37.10 | $138.98 | 174,500 | — | — |
| 2017-03-01 | $37.00 | $138.60 | 313,700 | — | — |
| 2017-02-28 | $36.75 | $137.67 | 229,000 | — | — |
| 2017-02-27 | $36.95 | $138.42 | 232,900 | — | — |
| 2017-02-24 | $37.00 | $138.60 | 366,700 | — | — |
| 2017-02-23 | $37.60 | $140.85 | 238,200 | — | — |
| 2017-02-22 | $35.50 | $132.98 | 107,300 | — | — |
| 2017-02-21 | $35.55 | $133.17 | 139,400 | — | — |
| 2017-02-17 | $34.90 | $130.74 | 523,700 | — | — |
| 2017-02-16 | $34.60 | $129.61 | 147,200 | — | — |
| 2017-02-15 | $34.75 | $130.17 | 127,900 | — | — |
| 2017-02-14 | $34.45 | $129.05 | 180,000 | — | — |
| 2017-02-13 | $35.00 | $131.11 | 135,900 | — | — |
| 2017-02-10 | $34.65 | $129.80 | 93,300 | — | — |
| 2017-02-09 | $34.15 | $127.93 | 100,200 | — | — |
| 2017-02-08 | $33.85 | $126.80 | 93,700 | — | — |
| 2017-02-07 | $33.80 | $126.62 | 101,900 | — | — |
| 2017-02-06 | $33.75 | $126.43 | 196,700 | — | — |
| 2017-02-03 | $34.00 | $127.36 | 140,800 | — | — |
| 2017-02-02 | $33.90 | $126.99 | 132,500 | — | — |
| 2017-02-01 | $33.65 | $125.38 | 160,100 | — | — |
| 2017-01-31 | $34.50 | $128.55 | 159,900 | — | — |
| 2017-01-30 | $33.95 | $126.50 | 144,500 | — | — |
| 2017-01-27 | $34.75 | $129.48 | 113,500 | — | — |
| 2017-01-26 | $34.85 | $129.85 | 162,200 | — | — |
| 2017-01-25 | $35.10 | $130.78 | 243,500 | — | — |
| 2017-01-24 | $34.05 | $126.87 | 147,300 | — | — |
| 2017-01-23 | $33.55 | $125.01 | 107,100 | — | — |
| 2017-01-20 | $33.40 | $124.45 | 170,500 | — | — |
| 2017-01-19 | $32.95 | $122.77 | 134,300 | — | — |
| 2017-01-18 | $33.10 | $123.33 | 119,000 | — | — |
| 2017-01-17 | $33.05 | $123.14 | 91,200 | — | — |
| 2017-01-13 | $33.00 | $122.96 | 146,700 | — | — |
| 2017-01-12 | $32.65 | $121.65 | 109,700 | — | — |
| 2017-01-11 | $33.35 | $124.26 | 184,000 | — | — |
| 2017-01-10 | $33.00 | $122.96 | 177,000 | — | — |
| 2017-01-09 | $32.50 | $121.09 | 162,600 | — | — |
| 2017-01-06 | $33.45 | $124.63 | 165,000 | — | — |
| 2017-01-05 | $34.00 | $126.68 | 167,400 | — | — |
| 2017-01-04 | $34.30 | $127.80 | 288,000 | — | — |
| 2017-01-03 | $33.75 | $125.75 | 225,600 | — | — |