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 | $52.80 | $319.45 | 429,100 | — | — |
| 2017-12-28 | $52.74 | $319.09 | 549,000 | — | — |
| 2017-12-27 | $52.60 | $318.24 | 280,800 | — | — |
| 2017-12-26 | $52.47 | $317.45 | 228,900 | — | — |
| 2017-12-22 | $52.78 | $319.33 | 387,100 | — | — |
| 2017-12-21 | $52.28 | $316.30 | 833,500 | — | — |
| 2017-12-20 | $53.14 | $321.51 | 586,400 | — | — |
| 2017-12-19 | $53.47 | $323.50 | 544,700 | — | — |
| 2017-12-18 | $54.35 | $328.83 | 555,300 | — | — |
| 2017-12-15 | $55.08 | $333.24 | 1,660,500 | — | — |
| 2017-12-14 | $54.99 | $332.70 | 821,000 | — | — |
| 2017-12-13 | $55.35 | $334.88 | 519,400 | — | — |
| 2017-12-12 | $55.65 | $336.69 | 867,600 | — | — |
| 2017-12-11 | $56.75 | $343.35 | 516,500 | — | — |
| 2017-12-08 | $56.76 | $343.41 | 533,600 | — | — |
| 2017-12-07 | $56.41 | $341.29 | 758,300 | — | — |
| 2017-12-06 | $56.49 | $339.35 | 546,800 | — | — |
| 2017-12-05 | $56.39 | $338.75 | 672,900 | — | — |
| 2017-12-04 | $56.54 | $339.65 | 300,000 | — | — |
| 2017-12-01 | $56.88 | $341.70 | 380,900 | — | — |
| 2017-11-30 | $57.21 | $343.68 | 1,000,000 | — | — |
| 2017-11-29 | $56.29 | $338.15 | 373,500 | — | — |
| 2017-11-28 | $56.51 | $339.47 | 545,200 | — | — |
| 2017-11-27 | $56.07 | $336.83 | 449,900 | — | — |
| 2017-11-24 | $56.16 | $337.37 | 187,000 | — | — |
| 2017-11-22 | $56.04 | $336.65 | 527,100 | — | — |
| 2017-11-21 | $55.62 | $334.13 | 483,100 | — | — |
| 2017-11-20 | $55.40 | $332.81 | 613,200 | — | — |
| 2017-11-17 | $55.42 | $332.93 | 668,700 | — | — |
| 2017-11-16 | $55.87 | $335.63 | 1,061,900 | — | — |
| 2017-11-15 | $55.40 | $332.81 | 867,300 | — | — |
| 2017-11-14 | $55.49 | $333.35 | 808,800 | — | — |
| 2017-11-13 | $54.72 | $328.72 | 755,000 | — | — |
| 2017-11-10 | $53.77 | $323.01 | 855,100 | — | — |
| 2017-11-09 | $54.52 | $327.52 | 798,500 | — | — |
| 2017-11-08 | $54.68 | $328.48 | 907,700 | — | — |
| 2017-11-07 | $54.59 | $327.94 | 916,900 | — | — |
| 2017-11-06 | $54.00 | $324.40 | 501,200 | — | — |
| 2017-11-03 | $54.00 | $324.40 | 919,400 | — | — |
| 2017-11-02 | $53.31 | $320.25 | 606,200 | — | — |
| 2017-11-01 | $52.85 | $317.49 | 782,000 | — | — |
| 2017-10-31 | $53.48 | $321.27 | 865,400 | — | — |
| 2017-10-30 | $53.43 | $320.97 | 561,400 | — | — |
| 2017-10-27 | $53.37 | $320.61 | 687,100 | — | — |
| 2017-10-26 | $52.82 | $317.31 | 789,600 | — | — |
| 2017-10-25 | $52.74 | $316.83 | 834,400 | — | — |
| 2017-10-24 | $52.93 | $317.97 | 829,200 | — | — |
| 2017-10-23 | $52.89 | $317.73 | 641,300 | — | — |
| 2017-10-20 | $52.99 | $318.33 | 801,300 | — | — |
| 2017-10-19 | $52.94 | $318.03 | 491,500 | — | — |
| 2017-10-18 | $52.56 | $315.75 | 642,200 | — | — |
| 2017-10-17 | $52.57 | $315.81 | 996,200 | — | — |
| 2017-10-16 | $52.13 | $313.16 | 456,700 | — | — |
| 2017-10-13 | $52.06 | $312.74 | 450,700 | — | — |
| 2017-10-12 | $52.28 | $314.06 | 577,500 | — | — |
| 2017-10-11 | $52.09 | $312.92 | 764,600 | — | — |
| 2017-10-10 | $51.28 | $308.06 | 568,100 | — | — |
| 2017-10-09 | $50.99 | $306.31 | 855,300 | — | — |
| 2017-10-06 | $50.45 | $303.07 | 641,800 | — | — |
| 2017-10-05 | $50.63 | $304.15 | 417,200 | — | — |
| 2017-10-04 | $50.69 | $304.51 | 1,103,200 | — | — |
| 2017-10-03 | $50.34 | $302.41 | 703,500 | — | — |
| 2017-10-02 | $50.36 | $302.53 | 1,151,300 | — | — |
| 2017-09-29 | $49.60 | $297.96 | 636,300 | — | — |
| 2017-09-28 | $49.86 | $299.53 | 509,000 | — | — |
| 2017-09-27 | $49.67 | $298.38 | 736,500 | — | — |
| 2017-09-26 | $49.85 | $299.47 | 404,700 | — | — |
| 2017-09-25 | $50.10 | $300.97 | 400,000 | — | — |
| 2017-09-22 | $49.69 | $298.50 | 416,900 | — | — |
| 2017-09-21 | $50.12 | $301.09 | 326,700 | — | — |
| 2017-09-20 | $50.21 | $301.63 | 430,700 | — | — |
| 2017-09-19 | $50.58 | $303.85 | 404,300 | — | — |
| 2017-09-18 | $50.43 | $302.95 | 399,600 | — | — |
| 2017-09-15 | $51.07 | $306.79 | 1,182,500 | — | — |
| 2017-09-14 | $50.67 | $304.39 | 574,900 | — | — |
| 2017-09-13 | $50.56 | $303.73 | 570,600 | — | — |
| 2017-09-12 | $50.98 | $306.25 | 364,700 | — | — |
| 2017-09-11 | $51.28 | $308.06 | 406,600 | — | — |
| 2017-09-08 | $50.86 | $305.53 | 656,100 | — | — |
| 2017-09-07 | $50.53 | $303.55 | 659,500 | — | — |
| 2017-09-06 | $50.43 | $300.55 | 748,600 | — | — |
| 2017-09-05 | $50.65 | $301.86 | 611,300 | — | — |
| 2017-09-01 | $51.10 | $304.54 | 369,000 | — | — |
| 2017-08-31 | $51.31 | $305.79 | 539,400 | — | — |
| 2017-08-30 | $51.27 | $305.55 | 597,800 | — | — |
| 2017-08-29 | $51.53 | $307.10 | 476,800 | — | — |
| 2017-08-28 | $51.84 | $308.95 | 824,000 | — | — |
| 2017-08-25 | $51.70 | $308.12 | 550,900 | — | — |
| 2017-08-24 | $51.50 | $306.92 | 509,700 | — | — |
| 2017-08-23 | $51.52 | $307.04 | 684,400 | — | — |
| 2017-08-22 | $51.37 | $306.15 | 686,700 | — | — |
| 2017-08-21 | $51.05 | $304.24 | 530,200 | — | — |
| 2017-08-18 | $51.02 | $304.06 | 842,500 | — | — |
| 2017-08-17 | $50.90 | $303.35 | 665,100 | — | — |
| 2017-08-16 | $51.58 | $307.40 | 696,000 | — | — |
| 2017-08-15 | $51.47 | $306.74 | 869,600 | — | — |
| 2017-08-14 | $51.04 | $304.18 | 636,700 | — | — |
| 2017-08-11 | $50.99 | $303.88 | 470,400 | — | — |
| 2017-08-10 | $51.09 | $304.48 | 519,300 | — | — |
| 2017-08-09 | $51.10 | $304.54 | 864,600 | — | — |
| 2017-08-08 | $51.57 | $307.34 | 533,900 | — | — |
| 2017-08-07 | $51.39 | $306.27 | 580,900 | — | — |
| 2017-08-04 | $51.30 | $305.73 | 584,100 | — | — |
| 2017-08-03 | $51.20 | $305.14 | 844,200 | — | — |
| 2017-08-02 | $51.11 | $304.60 | 603,400 | — | — |
| 2017-08-01 | $51.08 | $304.42 | 1,251,100 | — | — |
| 2017-07-31 | $50.75 | $302.45 | 1,070,400 | — | — |
| 2017-07-28 | $50.56 | $301.32 | 868,800 | — | — |
| 2017-07-27 | $50.40 | $300.37 | 1,387,600 | — | — |
| 2017-07-26 | $50.28 | $299.65 | 599,800 | — | — |
| 2017-07-25 | $50.31 | $299.83 | 1,158,500 | — | — |
| 2017-07-24 | $50.30 | $299.77 | 1,019,800 | — | — |
| 2017-07-21 | $50.37 | $300.19 | 1,034,600 | — | — |
| 2017-07-20 | $49.53 | $295.18 | 998,200 | — | — |
| 2017-07-19 | $49.41 | $294.47 | 831,000 | — | — |
| 2017-07-18 | $49.47 | $294.83 | 595,900 | — | — |
| 2017-07-17 | $49.56 | $295.36 | 968,900 | — | — |
| 2017-07-14 | $49.94 | $297.63 | 852,800 | — | — |
| 2017-07-13 | $50.31 | $299.83 | 745,700 | — | — |
| 2017-07-12 | $50.72 | $302.27 | 1,265,000 | — | — |
| 2017-07-11 | $50.80 | $302.75 | 2,624,900 | — | — |
| 2017-07-10 | $50.41 | $300.43 | 3,131,500 | — | — |
| 2017-07-07 | $53.13 | $316.64 | 689,600 | — | — |
| 2017-07-06 | $52.68 | $313.96 | 566,700 | — | — |
| 2017-07-05 | $52.81 | $314.73 | 516,900 | — | — |
| 2017-07-03 | $53.00 | $315.86 | 248,900 | — | — |
| 2017-06-30 | $53.02 | $315.98 | 458,500 | — | — |
| 2017-06-29 | $53.21 | $317.11 | 457,600 | — | — |
| 2017-06-28 | $53.14 | $316.70 | 377,300 | — | — |
| 2017-06-27 | $53.44 | $318.49 | 456,700 | — | — |
| 2017-06-26 | $53.54 | $319.08 | 458,900 | — | — |
| 2017-06-23 | $53.11 | $316.52 | 654,800 | — | — |
| 2017-06-22 | $53.11 | $316.52 | 605,500 | — | — |
| 2017-06-21 | $53.42 | $318.37 | 555,300 | — | — |
| 2017-06-20 | $53.45 | $318.54 | 649,800 | — | — |
| 2017-06-19 | $53.44 | $318.49 | 478,400 | — | — |
| 2017-06-16 | $53.64 | $319.68 | 1,193,200 | — | — |
| 2017-06-15 | $53.65 | $319.74 | 907,800 | — | — |
| 2017-06-14 | $53.27 | $317.47 | 718,600 | — | — |
| 2017-06-13 | $53.28 | $317.53 | 708,800 | — | — |
| 2017-06-12 | $53.02 | $315.98 | 813,800 | — | — |
| 2017-06-09 | $52.96 | $315.62 | 634,000 | — | — |
| 2017-06-08 | $53.23 | $317.23 | 632,000 | — | — |
| 2017-06-07 | $53.29 | $317.59 | 792,900 | — | — |
| 2017-06-06 | $53.18 | $314.55 | 705,300 | — | — |
| 2017-06-05 | $53.24 | $314.91 | 768,100 | — | — |
| 2017-06-02 | $53.47 | $316.27 | 633,400 | — | — |
| 2017-06-01 | $53.25 | $314.97 | 775,400 | — | — |
| 2017-05-31 | $52.95 | $313.19 | 1,347,800 | — | — |
| 2017-05-30 | $52.77 | $312.13 | 463,000 | — | — |
| 2017-05-26 | $52.92 | $313.01 | 525,800 | — | — |
| 2017-05-25 | $52.87 | $312.72 | 697,600 | — | — |
| 2017-05-24 | $52.50 | $310.53 | 1,374,900 | — | — |
| 2017-05-23 | $51.83 | $306.57 | 1,634,000 | — | — |
| 2017-05-22 | $51.70 | $305.80 | 815,500 | — | — |
| 2017-05-19 | $51.90 | $306.98 | 468,700 | — | — |
| 2017-05-18 | $51.69 | $305.74 | 302,000 | — | — |
| 2017-05-17 | $51.73 | $305.98 | 308,000 | — | — |
| 2017-05-16 | $51.66 | $305.56 | 430,900 | — | — |
| 2017-05-15 | $51.96 | $307.34 | 1,003,000 | — | — |
| 2017-05-12 | $51.86 | $306.74 | 434,700 | — | — |
| 2017-05-11 | $51.94 | $307.22 | 492,800 | — | — |
| 2017-05-10 | $51.85 | $306.68 | 852,500 | — | — |
| 2017-05-09 | $52.33 | $309.52 | 738,500 | — | — |
| 2017-05-08 | $52.36 | $309.70 | 553,200 | — | — |
| 2017-05-05 | $52.52 | $310.65 | 720,200 | — | — |
| 2017-05-04 | $52.25 | $309.05 | 1,747,200 | — | — |
| 2017-05-03 | $52.46 | $310.29 | 1,370,900 | — | — |
| 2017-05-02 | $52.67 | $311.54 | 2,511,700 | — | — |
| 2017-05-01 | $52.24 | $308.99 | 708,700 | — | — |
| 2017-04-28 | $52.03 | $307.75 | 1,122,300 | — | — |
| 2017-04-27 | $51.94 | $307.22 | 587,400 | — | — |
| 2017-04-26 | $52.00 | $307.57 | 824,000 | — | — |
| 2017-04-25 | $51.96 | $307.34 | 1,167,200 | — | — |
| 2017-04-24 | $51.86 | $306.74 | 1,259,100 | — | — |
| 2017-04-21 | $51.43 | $304.20 | 2,814,800 | — | — |
| 2017-04-20 | $50.87 | $300.89 | 7,714,700 | — | — |
| 2017-04-19 | $55.11 | $325.97 | 1,423,700 | — | — |
| 2017-04-18 | $54.63 | $323.13 | 730,000 | — | — |
| 2017-04-17 | $54.23 | $320.76 | 874,200 | — | — |
| 2017-04-13 | $53.70 | $317.63 | 1,073,800 | — | — |
| 2017-04-12 | $54.15 | $320.29 | 620,400 | — | — |
| 2017-04-11 | $54.48 | $322.24 | 578,300 | — | — |
| 2017-04-10 | $54.05 | $319.70 | 511,500 | — | — |
| 2017-04-07 | $54.32 | $321.29 | 377,500 | — | — |
| 2017-04-06 | $54.35 | $321.47 | 717,200 | — | — |
| 2017-04-05 | $54.66 | $323.31 | 1,240,000 | — | — |
| 2017-04-04 | $54.60 | $322.95 | 735,900 | — | — |
| 2017-04-03 | $54.73 | $323.72 | 744,200 | — | — |
| 2017-03-31 | $54.27 | $321.00 | 716,600 | — | — |
| 2017-03-30 | $54.36 | $321.53 | 718,300 | — | — |
| 2017-03-29 | $54.48 | $322.24 | 642,700 | — | — |
| 2017-03-28 | $54.17 | $320.41 | 739,400 | — | — |
| 2017-03-27 | $54.02 | $319.52 | 805,000 | — | — |
| 2017-03-24 | $54.33 | $321.35 | 504,100 | — | — |
| 2017-03-23 | $54.59 | $322.89 | 528,400 | — | — |
| 2017-03-22 | $54.75 | $323.84 | 423,800 | — | — |
| 2017-03-21 | $54.75 | $323.84 | 658,200 | — | — |
| 2017-03-20 | $54.90 | $324.73 | 645,600 | — | — |
| 2017-03-17 | $54.83 | $324.31 | 1,017,100 | — | — |
| 2017-03-16 | $54.65 | $323.25 | 794,500 | — | — |
| 2017-03-15 | $54.76 | $323.90 | 971,500 | — | — |
| 2017-03-14 | $54.58 | $322.83 | 788,400 | — | — |
| 2017-03-13 | $54.55 | $322.65 | 468,900 | — | — |
| 2017-03-10 | $54.55 | $322.65 | 412,300 | — | — |
| 2017-03-09 | $54.21 | $320.64 | 328,500 | — | — |
| 2017-03-08 | $54.23 | $320.76 | 400,900 | — | — |
| 2017-03-07 | $54.48 | $322.24 | 583,200 | — | — |
| 2017-03-06 | $54.89 | $322.30 | 803,300 | — | — |
| 2017-03-03 | $54.97 | $322.77 | 658,300 | — | — |
| 2017-03-02 | $54.68 | $321.07 | 798,100 | — | — |
| 2017-03-01 | $54.56 | $320.36 | 693,900 | — | — |
| 2017-02-28 | $53.98 | $316.96 | 598,500 | — | — |
| 2017-02-27 | $53.95 | $316.78 | 285,400 | — | — |
| 2017-02-24 | $53.80 | $315.90 | 748,200 | — | — |
| 2017-02-23 | $53.00 | $311.20 | 724,400 | — | — |
| 2017-02-22 | $53.25 | $312.67 | 459,000 | — | — |
| 2017-02-21 | $53.35 | $313.26 | 371,800 | — | — |
| 2017-02-17 | $53.05 | $311.50 | 674,500 | — | — |
| 2017-02-16 | $52.76 | $309.79 | 1,135,500 | — | — |
| 2017-02-15 | $52.54 | $308.50 | 899,800 | — | — |
| 2017-02-14 | $53.00 | $311.20 | 893,800 | — | — |
| 2017-02-13 | $53.35 | $313.26 | 589,300 | — | — |
| 2017-02-10 | $53.58 | $314.61 | 678,600 | — | — |
| 2017-02-09 | $53.61 | $314.78 | 515,400 | — | — |
| 2017-02-08 | $53.87 | $316.31 | 512,100 | — | — |
| 2017-02-07 | $53.86 | $316.25 | 468,700 | — | — |
| 2017-02-06 | $54.40 | $319.42 | 324,100 | — | — |
| 2017-02-03 | $54.68 | $321.07 | 537,600 | — | — |
| 2017-02-02 | $54.60 | $320.60 | 674,400 | — | — |
| 2017-02-01 | $54.71 | $321.24 | 404,700 | — | — |
| 2017-01-31 | $54.69 | $321.13 | 663,000 | — | — |
| 2017-01-30 | $54.59 | $320.54 | 370,600 | — | — |
| 2017-01-27 | $54.77 | $321.60 | 394,200 | — | — |
| 2017-01-26 | $54.85 | $322.07 | 1,060,000 | — | — |
| 2017-01-25 | $54.64 | $320.83 | 533,400 | — | — |
| 2017-01-24 | $55.15 | $323.83 | 801,700 | — | — |
| 2017-01-23 | $55.30 | $324.71 | 345,100 | — | — |
| 2017-01-20 | $55.51 | $325.94 | 624,600 | — | — |
| 2017-01-19 | $55.54 | $326.12 | 558,600 | — | — |
| 2017-01-18 | $55.59 | $326.41 | 657,200 | — | — |
| 2017-01-17 | $55.22 | $324.24 | 709,200 | — | — |
| 2017-01-13 | $55.01 | $323.00 | 320,900 | — | — |
| 2017-01-12 | $54.95 | $322.65 | 374,900 | — | — |
| 2017-01-11 | $55.09 | $323.47 | 850,900 | — | — |
| 2017-01-10 | $54.58 | $320.48 | 1,010,800 | — | — |
| 2017-01-09 | $54.34 | $319.07 | 916,800 | — | — |
| 2017-01-06 | $54.68 | $321.07 | 1,423,100 | — | — |
| 2017-01-05 | $55.01 | $323.00 | 955,300 | — | — |
| 2017-01-04 | $55.47 | $325.71 | 1,546,900 | — | — |
| 2017-01-03 | $56.20 | $329.99 | 532,400 | — | — |