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 | $36.15 | $219.49 | 309,000 | — | — |
| 2017-12-28 | $36.31 | $220.46 | 275,000 | — | — |
| 2017-12-27 | $36.05 | $218.88 | 216,300 | — | — |
| 2017-12-26 | $35.99 | $218.52 | 175,900 | — | — |
| 2017-12-22 | $36.32 | $220.52 | 238,300 | — | — |
| 2017-12-21 | $35.88 | $217.85 | 329,500 | — | — |
| 2017-12-20 | $36.00 | $218.58 | 286,200 | — | — |
| 2017-12-19 | $36.32 | $220.52 | 505,000 | — | — |
| 2017-12-18 | $36.72 | $222.95 | 297,100 | — | — |
| 2017-12-15 | $36.93 | $224.23 | 961,000 | — | — |
| 2017-12-14 | $36.71 | $222.89 | 666,800 | — | — |
| 2017-12-13 | $37.22 | $225.99 | 480,100 | — | — |
| 2017-12-12 | $37.33 | $226.65 | 424,900 | — | — |
| 2017-12-11 | $37.85 | $229.81 | 349,800 | — | — |
| 2017-12-08 | $37.89 | $230.05 | 384,100 | — | — |
| 2017-12-07 | $37.55 | $227.99 | 495,000 | — | — |
| 2017-12-06 | $37.67 | $228.72 | 382,400 | — | — |
| 2017-12-05 | $37.89 | $230.05 | 329,600 | — | — |
| 2017-12-04 | $38.25 | $232.24 | 373,000 | — | — |
| 2017-12-01 | $38.10 | $231.33 | 351,300 | — | — |
| 2017-11-30 | $38.35 | $232.85 | 419,700 | — | — |
| 2017-11-29 | $38.13 | $231.51 | 387,300 | — | — |
| 2017-11-28 | $37.72 | $229.02 | 300,600 | — | — |
| 2017-11-27 | $37.14 | $225.50 | 338,500 | — | — |
| 2017-11-24 | $36.87 | $223.86 | 152,500 | — | — |
| 2017-11-22 | $36.67 | $222.65 | 259,500 | — | — |
| 2017-11-21 | $36.86 | $223.80 | 359,900 | — | — |
| 2017-11-20 | $37.04 | $223.01 | 515,800 | — | — |
| 2017-11-17 | $37.05 | $223.07 | 555,400 | — | — |
| 2017-11-16 | $36.84 | $221.81 | 654,600 | — | — |
| 2017-11-15 | $37.02 | $222.89 | 503,700 | — | — |
| 2017-11-14 | $37.35 | $224.88 | 508,700 | — | — |
| 2017-11-13 | $36.84 | $221.81 | 429,200 | — | — |
| 2017-11-10 | $36.23 | $218.13 | 913,300 | — | — |
| 2017-11-09 | $36.40 | $219.16 | 404,200 | — | — |
| 2017-11-08 | $36.50 | $219.76 | 614,200 | — | — |
| 2017-11-07 | $36.55 | $220.06 | 393,900 | — | — |
| 2017-11-06 | $36.25 | $218.26 | 337,800 | — | — |
| 2017-11-03 | $36.46 | $219.52 | 624,200 | — | — |
| 2017-11-02 | $36.31 | $218.62 | 505,100 | — | — |
| 2017-11-01 | $36.13 | $217.53 | 617,000 | — | — |
| 2017-10-31 | $36.46 | $219.52 | 451,600 | — | — |
| 2017-10-30 | $36.18 | $217.83 | 374,300 | — | — |
| 2017-10-27 | $36.25 | $218.26 | 325,500 | — | — |
| 2017-10-26 | $35.63 | $214.52 | 370,900 | — | — |
| 2017-10-25 | $35.50 | $213.74 | 418,700 | — | — |
| 2017-10-24 | $35.77 | $215.37 | 441,800 | — | — |
| 2017-10-23 | $35.73 | $215.12 | 228,000 | — | — |
| 2017-10-20 | $35.45 | $213.44 | 273,000 | — | — |
| 2017-10-19 | $35.43 | $213.32 | 239,100 | — | — |
| 2017-10-18 | $35.07 | $211.15 | 264,200 | — | — |
| 2017-10-17 | $34.89 | $210.07 | 339,900 | — | — |
| 2017-10-16 | $34.67 | $208.74 | 512,600 | — | — |
| 2017-10-13 | $34.33 | $206.70 | 390,500 | — | — |
| 2017-10-12 | $34.35 | $206.82 | 328,600 | — | — |
| 2017-10-11 | $34.28 | $206.39 | 412,300 | — | — |
| 2017-10-10 | $34.07 | $205.13 | 211,900 | — | — |
| 2017-10-09 | $33.80 | $203.50 | 207,100 | — | — |
| 2017-10-06 | $33.90 | $204.11 | 441,400 | — | — |
| 2017-10-05 | $33.78 | $203.38 | 652,000 | — | — |
| 2017-10-04 | $33.82 | $203.62 | 1,319,400 | — | — |
| 2017-10-03 | $33.64 | $202.54 | 482,300 | — | — |
| 2017-10-02 | $33.64 | $202.54 | 375,500 | — | — |
| 2017-09-29 | $33.37 | $200.92 | 504,000 | — | — |
| 2017-09-28 | $33.67 | $202.72 | 321,900 | — | — |
| 2017-09-27 | $33.55 | $202.00 | 313,900 | — | — |
| 2017-09-26 | $33.70 | $202.90 | 319,000 | — | — |
| 2017-09-25 | $33.80 | $203.50 | 267,800 | — | — |
| 2017-09-22 | $33.48 | $201.58 | 324,900 | — | — |
| 2017-09-21 | $33.56 | $202.06 | 317,400 | — | — |
| 2017-09-20 | $33.37 | $200.92 | 460,900 | — | — |
| 2017-09-19 | $33.37 | $200.92 | 277,400 | — | — |
| 2017-09-18 | $33.49 | $201.64 | 275,300 | — | — |
| 2017-09-15 | $33.72 | $203.02 | 499,400 | — | — |
| 2017-09-14 | $33.82 | $203.62 | 297,000 | — | — |
| 2017-09-13 | $33.74 | $203.14 | 407,400 | — | — |
| 2017-09-12 | $33.86 | $203.87 | 331,000 | — | — |
| 2017-09-11 | $34.42 | $207.24 | 612,300 | — | — |
| 2017-09-08 | $34.13 | $205.49 | 541,800 | — | — |
| 2017-09-07 | $33.60 | $202.30 | 448,000 | — | — |
| 2017-09-06 | $33.48 | $201.58 | 471,400 | — | — |
| 2017-09-05 | $33.48 | $201.58 | 292,100 | — | — |
| 2017-09-01 | $33.51 | $201.76 | 451,400 | — | — |
| 2017-08-31 | $33.42 | $201.22 | 447,400 | — | — |
| 2017-08-30 | $33.34 | $200.73 | 233,100 | — | — |
| 2017-08-29 | $33.38 | $200.98 | 196,700 | — | — |
| 2017-08-28 | $33.56 | $202.06 | 361,400 | — | — |
| 2017-08-25 | $33.58 | $202.18 | 253,500 | — | — |
| 2017-08-24 | $33.34 | $200.73 | 278,100 | — | — |
| 2017-08-23 | $33.23 | $200.07 | 253,300 | — | — |
| 2017-08-22 | $33.19 | $199.83 | 602,600 | — | — |
| 2017-08-21 | $32.97 | $198.51 | 250,300 | — | — |
| 2017-08-18 | $33.18 | $197.90 | 338,100 | — | — |
| 2017-08-17 | $33.06 | $197.19 | 335,800 | — | — |
| 2017-08-16 | $33.27 | $198.44 | 252,800 | — | — |
| 2017-08-15 | $33.17 | $197.85 | 390,000 | — | — |
| 2017-08-14 | $33.13 | $197.61 | 532,700 | — | — |
| 2017-08-11 | $33.02 | $196.95 | 419,600 | — | — |
| 2017-08-10 | $33.01 | $196.89 | 373,300 | — | — |
| 2017-08-09 | $32.91 | $196.29 | 320,900 | — | — |
| 2017-08-08 | $33.38 | $199.10 | 378,800 | — | — |
| 2017-08-07 | $33.29 | $198.56 | 374,400 | — | — |
| 2017-08-04 | $32.98 | $196.71 | 313,600 | — | — |
| 2017-08-03 | $32.98 | $196.71 | 371,800 | — | — |
| 2017-08-02 | $33.06 | $197.19 | 376,000 | — | — |
| 2017-08-01 | $33.12 | $197.55 | 492,600 | — | — |
| 2017-07-31 | $32.99 | $196.77 | 317,200 | — | — |
| 2017-07-28 | $32.74 | $195.28 | 198,200 | — | — |
| 2017-07-27 | $32.98 | $196.71 | 429,900 | — | — |
| 2017-07-26 | $32.86 | $196.00 | 368,900 | — | — |
| 2017-07-25 | $32.79 | $195.58 | 792,000 | — | — |
| 2017-07-24 | $32.59 | $194.39 | 258,100 | — | — |
| 2017-07-21 | $32.76 | $195.40 | 297,800 | — | — |
| 2017-07-20 | $32.37 | $193.07 | 287,300 | — | — |
| 2017-07-19 | $31.97 | $190.69 | 749,000 | — | — |
| 2017-07-18 | $31.83 | $189.85 | 411,100 | — | — |
| 2017-07-17 | $32.02 | $190.99 | 279,800 | — | — |
| 2017-07-14 | $32.06 | $191.22 | 281,000 | — | — |
| 2017-07-13 | $32.04 | $191.11 | 359,100 | — | — |
| 2017-07-12 | $32.27 | $192.48 | 288,600 | — | — |
| 2017-07-11 | $32.20 | $192.06 | 597,900 | — | — |
| 2017-07-10 | $32.05 | $191.16 | 311,700 | — | — |
| 2017-07-07 | $32.31 | $192.72 | 287,400 | — | — |
| 2017-07-06 | $32.06 | $191.22 | 343,500 | — | — |
| 2017-07-05 | $32.27 | $192.48 | 409,800 | — | — |
| 2017-07-03 | $32.43 | $193.43 | 182,900 | — | — |
| 2017-06-30 | $32.38 | $193.13 | 664,600 | — | — |
| 2017-06-29 | $32.27 | $192.48 | 485,000 | — | — |
| 2017-06-28 | $32.47 | $193.67 | 478,100 | — | — |
| 2017-06-27 | $32.68 | $194.92 | 350,600 | — | — |
| 2017-06-26 | $33.06 | $197.19 | 390,500 | — | — |
| 2017-06-23 | $33.00 | $196.83 | 483,900 | — | — |
| 2017-06-22 | $33.25 | $198.32 | 380,300 | — | — |
| 2017-06-21 | $33.54 | $200.05 | 351,800 | — | — |
| 2017-06-20 | $33.57 | $200.23 | 358,000 | — | — |
| 2017-06-19 | $33.48 | $199.69 | 435,100 | — | — |
| 2017-06-16 | $33.59 | $200.35 | 1,009,900 | — | — |
| 2017-06-15 | $33.51 | $199.87 | 364,100 | — | — |
| 2017-06-14 | $33.54 | $200.05 | 333,300 | — | — |
| 2017-06-13 | $33.67 | $200.83 | 469,200 | — | — |
| 2017-06-12 | $33.46 | $199.57 | 452,200 | — | — |
| 2017-06-09 | $33.73 | $201.19 | 419,500 | — | — |
| 2017-06-08 | $33.49 | $199.75 | 399,200 | — | — |
| 2017-06-07 | $33.70 | $201.01 | 553,800 | — | — |
| 2017-06-06 | $33.31 | $198.68 | 354,100 | — | — |
| 2017-06-05 | $33.31 | $198.68 | 181,900 | — | — |
| 2017-06-02 | $33.63 | $200.59 | 450,000 | — | — |
| 2017-06-01 | $33.72 | $201.13 | 589,500 | — | — |
| 2017-05-31 | $33.14 | $197.67 | 492,300 | — | — |
| 2017-05-30 | $33.00 | $196.83 | 192,500 | — | — |
| 2017-05-26 | $32.86 | $196.00 | 171,100 | — | — |
| 2017-05-25 | $33.05 | $197.13 | 290,000 | — | — |
| 2017-05-24 | $32.87 | $196.06 | 349,400 | — | — |
| 2017-05-23 | $32.64 | $194.68 | 549,600 | — | — |
| 2017-05-22 | $32.27 | $192.48 | 357,800 | — | — |
| 2017-05-19 | $32.42 | $191.52 | 539,000 | — | — |
| 2017-05-18 | $32.27 | $190.64 | 358,300 | — | — |
| 2017-05-17 | $32.38 | $191.29 | 328,800 | — | — |
| 2017-05-16 | $32.45 | $191.70 | 268,500 | — | — |
| 2017-05-15 | $32.58 | $192.47 | 423,700 | — | — |
| 2017-05-12 | $32.58 | $192.47 | 271,400 | — | — |
| 2017-05-11 | $32.68 | $193.06 | 310,600 | — | — |
| 2017-05-10 | $32.70 | $193.18 | 443,200 | — | — |
| 2017-05-09 | $32.70 | $193.18 | 517,400 | — | — |
| 2017-05-08 | $33.12 | $195.66 | 717,700 | — | — |
| 2017-05-05 | $33.62 | $198.61 | 361,800 | — | — |
| 2017-05-04 | $33.52 | $198.02 | 408,800 | — | — |
| 2017-05-03 | $33.38 | $197.19 | 433,700 | — | — |
| 2017-05-02 | $33.58 | $198.38 | 311,300 | — | — |
| 2017-05-01 | $33.51 | $197.96 | 451,500 | — | — |
| 2017-04-28 | $33.52 | $198.02 | 406,600 | — | — |
| 2017-04-27 | $33.86 | $200.03 | 313,500 | — | — |
| 2017-04-26 | $33.66 | $198.85 | 380,800 | — | — |
| 2017-04-25 | $33.73 | $199.26 | 440,000 | — | — |
| 2017-04-24 | $33.96 | $200.62 | 410,300 | — | — |
| 2017-04-21 | $33.68 | $198.97 | 384,500 | — | — |
| 2017-04-20 | $33.46 | $197.67 | 331,900 | — | — |
| 2017-04-19 | $33.62 | $198.61 | 362,100 | — | — |
| 2017-04-18 | $33.76 | $199.44 | 371,300 | — | — |
| 2017-04-17 | $33.83 | $199.85 | 400,900 | — | — |
| 2017-04-13 | $33.60 | $198.49 | 349,200 | — | — |
| 2017-04-12 | $33.82 | $199.79 | 369,500 | — | — |
| 2017-04-11 | $33.76 | $199.44 | 414,900 | — | — |
| 2017-04-10 | $33.63 | $198.67 | 277,300 | — | — |
| 2017-04-07 | $33.64 | $198.73 | 350,700 | — | — |
| 2017-04-06 | $33.70 | $199.08 | 393,300 | — | — |
| 2017-04-05 | $33.80 | $199.68 | 1,968,900 | — | — |
| 2017-04-04 | $33.42 | $197.43 | 554,600 | — | — |
| 2017-04-03 | $33.16 | $195.89 | 736,200 | — | — |
| 2017-03-31 | $33.31 | $196.78 | 681,500 | — | — |
| 2017-03-30 | $33.46 | $197.67 | 529,800 | — | — |
| 2017-03-29 | $33.40 | $197.31 | 531,400 | — | — |
| 2017-03-28 | $33.55 | $198.20 | 367,100 | — | — |
| 2017-03-27 | $33.46 | $197.67 | 480,200 | — | — |
| 2017-03-24 | $33.68 | $198.97 | 286,400 | — | — |
| 2017-03-23 | $33.48 | $197.78 | 396,100 | — | — |
| 2017-03-22 | $33.58 | $198.38 | 565,500 | — | — |
| 2017-03-21 | $33.30 | $196.72 | 640,900 | — | — |
| 2017-03-20 | $33.15 | $195.84 | 387,400 | — | — |
| 2017-03-17 | $33.30 | $196.72 | 782,300 | — | — |
| 2017-03-16 | $32.95 | $194.65 | 470,600 | — | — |
| 2017-03-15 | $33.29 | $196.66 | 881,900 | — | — |
| 2017-03-14 | $32.67 | $193.00 | 301,200 | — | — |
| 2017-03-13 | $32.89 | $194.30 | 508,900 | — | — |
| 2017-03-10 | $32.53 | $192.17 | 528,700 | — | — |
| 2017-03-09 | $32.49 | $191.94 | 674,800 | — | — |
| 2017-03-08 | $32.43 | $191.58 | 761,900 | — | — |
| 2017-03-07 | $32.97 | $194.77 | 889,600 | — | — |
| 2017-03-06 | $32.88 | $194.24 | 690,000 | — | — |
| 2017-03-03 | $33.33 | $196.90 | 592,300 | — | — |
| 2017-03-02 | $33.36 | $197.08 | 529,400 | — | — |
| 2017-03-01 | $33.44 | $197.55 | 587,000 | — | — |
| 2017-02-28 | $33.28 | $196.60 | 615,300 | — | — |
| 2017-02-27 | $33.25 | $196.43 | 497,300 | — | — |
| 2017-02-24 | $33.14 | $195.78 | 467,000 | — | — |
| 2017-02-23 | $32.85 | $194.06 | 719,900 | — | — |
| 2017-02-22 | $32.65 | $192.88 | 533,300 | — | — |
| 2017-02-21 | $32.80 | $191.94 | 640,400 | — | — |
| 2017-02-17 | $32.69 | $191.29 | 516,500 | — | — |
| 2017-02-16 | $32.75 | $191.64 | 483,100 | — | — |
| 2017-02-15 | $32.51 | $190.24 | 1,017,900 | — | — |
| 2017-02-14 | $33.10 | $193.69 | 598,600 | — | — |
| 2017-02-13 | $33.68 | $197.09 | 423,900 | — | — |
| 2017-02-10 | $33.78 | $197.67 | 471,200 | — | — |
| 2017-02-09 | $33.75 | $197.50 | 634,000 | — | — |
| 2017-02-08 | $33.69 | $197.14 | 327,700 | — | — |
| 2017-02-07 | $33.68 | $197.09 | 609,000 | — | — |
| 2017-02-06 | $33.73 | $197.38 | 1,208,900 | — | — |
| 2017-02-03 | $33.55 | $196.33 | 304,200 | — | — |
| 2017-02-02 | $33.34 | $195.10 | 557,000 | — | — |
| 2017-02-01 | $33.10 | $193.69 | 456,300 | — | — |
| 2017-01-31 | $33.48 | $195.92 | 402,300 | — | — |
| 2017-01-30 | $32.90 | $192.52 | 478,500 | — | — |
| 2017-01-27 | $32.72 | $191.47 | 217,900 | — | — |
| 2017-01-26 | $32.94 | $192.76 | 366,600 | — | — |
| 2017-01-25 | $33.08 | $193.57 | 339,400 | — | — |
| 2017-01-24 | $33.13 | $193.87 | 423,400 | — | — |
| 2017-01-23 | $33.02 | $193.22 | 483,500 | — | — |
| 2017-01-20 | $33.19 | $194.22 | 261,000 | — | — |
| 2017-01-19 | $33.08 | $193.57 | 218,500 | — | — |
| 2017-01-18 | $33.54 | $196.27 | 474,500 | — | — |
| 2017-01-17 | $33.60 | $196.62 | 358,500 | — | — |
| 2017-01-13 | $33.40 | $195.45 | 477,600 | — | — |
| 2017-01-12 | $33.49 | $195.97 | 483,400 | — | — |
| 2017-01-11 | $33.52 | $196.15 | 548,800 | — | — |
| 2017-01-10 | $33.06 | $193.46 | 537,700 | — | — |
| 2017-01-09 | $32.82 | $192.05 | 608,200 | — | — |
| 2017-01-06 | $33.33 | $195.04 | 481,300 | — | — |
| 2017-01-05 | $32.89 | $192.46 | 1,173,000 | — | — |
| 2017-01-04 | $33.01 | $193.17 | 729,400 | — | — |
| 2017-01-03 | $32.88 | $192.40 | 443,900 | — | — |