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 | $42.61 | $227.75 | 1,101,300 | — | — |
| 2017-12-28 | $42.66 | $228.02 | 1,246,700 | — | — |
| 2017-12-27 | $42.42 | $226.74 | 1,008,300 | — | — |
| 2017-12-26 | $42.19 | $225.51 | 1,079,500 | — | — |
| 2017-12-22 | $42.50 | $227.16 | 1,083,800 | — | — |
| 2017-12-21 | $42.32 | $226.20 | 965,900 | — | — |
| 2017-12-20 | $42.51 | $227.22 | 1,152,300 | — | — |
| 2017-12-19 | $42.77 | $228.61 | 1,489,100 | — | — |
| 2017-12-18 | $43.60 | $233.04 | 1,622,500 | — | — |
| 2017-12-15 | $44.43 | $237.48 | 3,155,300 | — | — |
| 2017-12-14 | $43.95 | $234.91 | 1,097,600 | — | — |
| 2017-12-13 | $44.29 | $236.73 | 1,387,900 | — | — |
| 2017-12-12 | $44.01 | $235.23 | 982,900 | — | — |
| 2017-12-11 | $45.08 | $240.95 | 922,900 | — | — |
| 2017-12-08 | $44.94 | $240.21 | 752,600 | — | — |
| 2017-12-07 | $44.64 | $238.60 | 1,081,200 | — | — |
| 2017-12-06 | $44.54 | $238.07 | 1,374,800 | — | — |
| 2017-12-05 | $44.34 | $237.00 | 1,260,200 | — | — |
| 2017-12-04 | $44.69 | $238.87 | 963,400 | — | — |
| 2017-12-01 | $44.83 | $239.62 | 1,500,200 | — | — |
| 2017-11-30 | $45.11 | $241.11 | 2,355,200 | — | — |
| 2017-11-29 | $44.90 | $239.99 | 1,131,400 | — | — |
| 2017-11-28 | $44.78 | $239.35 | 959,600 | — | — |
| 2017-11-27 | $44.61 | $238.44 | 934,100 | — | — |
| 2017-11-24 | $44.22 | $236.36 | 339,700 | — | — |
| 2017-11-22 | $44.19 | $236.20 | 949,800 | — | — |
| 2017-11-21 | $44.15 | $235.98 | 1,291,000 | — | — |
| 2017-11-20 | $44.26 | $236.57 | 1,220,300 | — | — |
| 2017-11-17 | $44.40 | $237.32 | 3,561,100 | — | — |
| 2017-11-16 | $44.63 | $238.55 | 1,204,400 | — | — |
| 2017-11-15 | $44.71 | $238.98 | 1,386,000 | — | — |
| 2017-11-14 | $45.18 | $241.49 | 1,523,200 | — | — |
| 2017-11-13 | $44.30 | $236.78 | 1,757,800 | — | — |
| 2017-11-10 | $43.68 | $233.47 | 1,485,500 | — | — |
| 2017-11-09 | $44.10 | $235.72 | 902,500 | — | — |
| 2017-11-08 | $44.07 | $235.56 | 1,296,300 | — | — |
| 2017-11-07 | $44.17 | $236.09 | 1,063,400 | — | — |
| 2017-11-06 | $43.59 | $232.99 | 1,337,200 | — | — |
| 2017-11-03 | $43.83 | $234.27 | 2,344,900 | — | — |
| 2017-11-02 | $43.06 | $230.16 | 2,169,200 | — | — |
| 2017-11-01 | $43.07 | $230.21 | 1,454,500 | — | — |
| 2017-10-31 | $43.26 | $231.23 | 1,404,900 | — | — |
| 2017-10-30 | $43.18 | $230.80 | 1,277,800 | — | — |
| 2017-10-27 | $43.75 | $232.16 | 914,300 | — | — |
| 2017-10-26 | $43.38 | $230.20 | 1,020,500 | — | — |
| 2017-10-25 | $43.25 | $229.51 | 1,438,800 | — | — |
| 2017-10-24 | $43.48 | $230.73 | 1,167,800 | — | — |
| 2017-10-23 | $43.77 | $232.27 | 783,800 | — | — |
| 2017-10-20 | $43.87 | $232.80 | 871,600 | — | — |
| 2017-10-19 | $43.85 | $232.69 | 939,900 | — | — |
| 2017-10-18 | $43.38 | $230.20 | 1,014,000 | — | — |
| 2017-10-17 | $43.44 | $230.52 | 985,000 | — | — |
| 2017-10-16 | $43.12 | $228.82 | 1,061,600 | — | — |
| 2017-10-13 | $43.05 | $228.45 | 1,690,000 | — | — |
| 2017-10-12 | $43.01 | $228.23 | 1,483,900 | — | — |
| 2017-10-11 | $42.66 | $226.38 | 1,687,000 | — | — |
| 2017-10-10 | $42.34 | $224.68 | 870,500 | — | — |
| 2017-10-09 | $41.99 | $222.82 | 1,748,700 | — | — |
| 2017-10-06 | $41.92 | $222.45 | 1,453,400 | — | — |
| 2017-10-05 | $41.90 | $222.34 | 2,063,800 | — | — |
| 2017-10-04 | $41.95 | $222.61 | 2,053,100 | — | — |
| 2017-10-03 | $41.38 | $219.58 | 1,883,700 | — | — |
| 2017-10-02 | $41.60 | $220.75 | 1,419,800 | — | — |
| 2017-09-29 | $41.57 | $220.59 | 1,249,000 | — | — |
| 2017-09-28 | $41.70 | $221.28 | 1,295,700 | — | — |
| 2017-09-27 | $41.58 | $220.65 | 1,481,400 | — | — |
| 2017-09-26 | $42.25 | $224.20 | 1,091,000 | — | — |
| 2017-09-25 | $42.25 | $224.20 | 975,000 | — | — |
| 2017-09-22 | $41.73 | $221.44 | 684,400 | — | — |
| 2017-09-21 | $42.06 | $223.19 | 653,300 | — | — |
| 2017-09-20 | $42.15 | $223.67 | 1,507,800 | — | — |
| 2017-09-19 | $42.53 | $225.69 | 1,605,500 | — | — |
| 2017-09-18 | $42.49 | $225.48 | 1,059,500 | — | — |
| 2017-09-15 | $42.90 | $227.65 | 1,954,500 | — | — |
| 2017-09-14 | $42.92 | $227.76 | 840,700 | — | — |
| 2017-09-13 | $42.45 | $225.26 | 868,000 | — | — |
| 2017-09-12 | $42.75 | $226.85 | 945,900 | — | — |
| 2017-09-11 | $43.60 | $231.37 | 939,600 | — | — |
| 2017-09-08 | $43.19 | $229.19 | 725,500 | — | — |
| 2017-09-07 | $42.95 | $227.92 | 1,175,100 | — | — |
| 2017-09-06 | $42.60 | $226.06 | 711,000 | — | — |
| 2017-09-05 | $42.91 | $227.70 | 1,033,600 | — | — |
| 2017-09-01 | $42.57 | $225.90 | 1,049,200 | — | — |
| 2017-08-31 | $42.74 | $226.80 | 981,600 | — | — |
| 2017-08-30 | $42.77 | $226.96 | 1,459,200 | — | — |
| 2017-08-29 | $43.06 | $228.50 | 887,700 | — | — |
| 2017-08-28 | $43.08 | $228.61 | 1,178,300 | — | — |
| 2017-08-25 | $42.87 | $227.49 | 1,142,000 | — | — |
| 2017-08-24 | $42.86 | $227.44 | 892,400 | — | — |
| 2017-08-23 | $43.01 | $228.23 | 1,502,600 | — | — |
| 2017-08-22 | $42.72 | $226.70 | 1,112,700 | — | — |
| 2017-08-21 | $42.40 | $225.00 | 837,900 | — | — |
| 2017-08-18 | $42.24 | $224.15 | 1,412,700 | — | — |
| 2017-08-17 | $41.77 | $221.65 | 949,800 | — | — |
| 2017-08-16 | $42.08 | $223.30 | 590,300 | — | — |
| 2017-08-15 | $41.91 | $222.40 | 568,900 | — | — |
| 2017-08-14 | $41.67 | $221.12 | 652,800 | — | — |
| 2017-08-11 | $41.37 | $219.53 | 1,407,000 | — | — |
| 2017-08-10 | $41.63 | $220.91 | 905,400 | — | — |
| 2017-08-09 | $41.51 | $220.27 | 1,195,600 | — | — |
| 2017-08-08 | $41.57 | $220.59 | 729,400 | — | — |
| 2017-08-07 | $41.28 | $219.05 | 651,500 | — | — |
| 2017-08-04 | $41.09 | $218.05 | 1,051,800 | — | — |
| 2017-08-03 | $41.09 | $218.05 | 1,147,500 | — | — |
| 2017-08-02 | $40.95 | $217.30 | 973,100 | — | — |
| 2017-08-01 | $40.83 | $216.67 | 1,506,800 | — | — |
| 2017-07-31 | $40.53 | $215.07 | 1,128,900 | — | — |
| 2017-07-28 | $40.47 | $214.76 | 1,305,100 | — | — |
| 2017-07-27 | $40.73 | $216.14 | 765,000 | — | — |
| 2017-07-26 | $40.87 | $215.21 | 804,000 | — | — |
| 2017-07-25 | $40.55 | $213.52 | 687,200 | — | — |
| 2017-07-24 | $40.84 | $215.05 | 918,600 | — | — |
| 2017-07-21 | $41.38 | $217.89 | 829,300 | — | — |
| 2017-07-20 | $41.01 | $215.94 | 1,256,800 | — | — |
| 2017-07-19 | $40.50 | $213.26 | 767,900 | — | — |
| 2017-07-18 | $40.28 | $212.10 | 624,700 | — | — |
| 2017-07-17 | $40.13 | $211.31 | 727,900 | — | — |
| 2017-07-14 | $39.97 | $210.47 | 784,300 | — | — |
| 2017-07-13 | $39.73 | $209.20 | 1,385,100 | — | — |
| 2017-07-12 | $39.88 | $209.99 | 617,900 | — | — |
| 2017-07-11 | $39.59 | $208.47 | 802,100 | — | — |
| 2017-07-10 | $39.56 | $208.31 | 960,800 | — | — |
| 2017-07-07 | $39.71 | $209.10 | 683,600 | — | — |
| 2017-07-06 | $39.67 | $208.89 | 864,200 | — | — |
| 2017-07-05 | $39.76 | $209.36 | 1,118,500 | — | — |
| 2017-07-03 | $39.89 | $210.05 | 724,200 | — | — |
| 2017-06-30 | $40.17 | $211.52 | 1,514,200 | — | — |
| 2017-06-29 | $40.45 | $213.00 | 1,223,900 | — | — |
| 2017-06-28 | $40.87 | $215.21 | 1,592,500 | — | — |
| 2017-06-27 | $41.12 | $216.52 | 934,900 | — | — |
| 2017-06-26 | $41.69 | $219.52 | 730,700 | — | — |
| 2017-06-23 | $41.45 | $218.26 | 1,103,500 | — | — |
| 2017-06-22 | $41.59 | $219.00 | 850,800 | — | — |
| 2017-06-21 | $41.80 | $220.10 | 858,900 | — | — |
| 2017-06-20 | $41.84 | $220.31 | 858,300 | — | — |
| 2017-06-19 | $41.86 | $220.42 | 745,700 | — | — |
| 2017-06-16 | $42.18 | $222.10 | 1,965,500 | — | — |
| 2017-06-15 | $41.67 | $219.42 | 745,300 | — | — |
| 2017-06-14 | $41.57 | $218.89 | 942,600 | — | — |
| 2017-06-13 | $41.25 | $217.21 | 777,300 | — | — |
| 2017-06-12 | $41.17 | $216.79 | 971,900 | — | — |
| 2017-06-09 | $41.26 | $217.26 | 1,132,500 | — | — |
| 2017-06-08 | $41.25 | $217.21 | 1,198,800 | — | — |
| 2017-06-07 | $41.61 | $219.10 | 986,600 | — | — |
| 2017-06-06 | $41.46 | $218.31 | 941,000 | — | — |
| 2017-06-05 | $41.64 | $219.26 | 759,700 | — | — |
| 2017-06-02 | $41.83 | $220.26 | 1,151,800 | — | — |
| 2017-06-01 | $41.63 | $219.21 | 1,757,100 | — | — |
| 2017-05-31 | $41.47 | $218.37 | 2,186,000 | — | — |
| 2017-05-30 | $41.47 | $218.37 | 1,465,300 | — | — |
| 2017-05-26 | $41.36 | $217.79 | 958,200 | — | — |
| 2017-05-25 | $41.56 | $218.84 | 1,385,200 | — | — |
| 2017-05-24 | $41.12 | $216.52 | 1,741,300 | — | — |
| 2017-05-23 | $40.91 | $215.42 | 2,437,600 | — | — |
| 2017-05-22 | $40.38 | $212.63 | 1,616,000 | — | — |
| 2017-05-19 | $39.75 | $209.31 | 6,536,500 | — | — |
| 2017-05-18 | $39.82 | $209.68 | 1,724,600 | — | — |
| 2017-05-17 | $39.62 | $208.62 | 1,492,200 | — | — |
| 2017-05-16 | $39.38 | $207.36 | 1,307,400 | — | — |
| 2017-05-15 | $39.78 | $209.47 | 1,093,500 | — | — |
| 2017-05-12 | $39.61 | $208.57 | 1,724,200 | — | — |
| 2017-05-11 | $39.40 | $207.47 | 1,256,300 | — | — |
| 2017-05-10 | $39.52 | $208.10 | 1,366,700 | — | — |
| 2017-05-09 | $39.57 | $208.36 | 1,317,900 | — | — |
| 2017-05-08 | $39.79 | $209.52 | 1,272,500 | — | — |
| 2017-05-05 | $40.06 | $210.94 | 1,452,600 | — | — |
| 2017-05-04 | $39.87 | $209.94 | 2,181,300 | — | — |
| 2017-05-03 | $39.29 | $206.89 | 1,405,700 | — | — |
| 2017-05-02 | $39.42 | $207.57 | 1,547,500 | — | — |
| 2017-05-01 | $39.10 | $205.89 | 1,185,600 | — | — |
| 2017-04-28 | $39.32 | $207.05 | 1,910,900 | — | — |
| 2017-04-27 | $39.72 | $209.15 | 1,729,600 | — | — |
| 2017-04-26 | $39.48 | $207.89 | 1,943,800 | — | — |
| 2017-04-25 | $40.01 | $209.02 | 1,496,400 | — | — |
| 2017-04-24 | $40.07 | $209.33 | 1,351,600 | — | — |
| 2017-04-21 | $39.96 | $208.76 | 1,219,800 | — | — |
| 2017-04-20 | $39.72 | $207.50 | 1,248,000 | — | — |
| 2017-04-19 | $39.81 | $207.98 | 970,500 | — | — |
| 2017-04-18 | $40.15 | $209.75 | 1,276,900 | — | — |
| 2017-04-17 | $39.88 | $208.34 | 912,000 | — | — |
| 2017-04-13 | $39.62 | $206.98 | 1,173,300 | — | — |
| 2017-04-12 | $39.89 | $208.39 | 1,445,100 | — | — |
| 2017-04-11 | $39.70 | $207.40 | 850,900 | — | — |
| 2017-04-10 | $39.71 | $207.45 | 739,000 | — | — |
| 2017-04-07 | $39.70 | $207.40 | 1,063,400 | — | — |
| 2017-04-06 | $39.87 | $208.29 | 657,100 | — | — |
| 2017-04-05 | $39.98 | $208.86 | 1,186,100 | — | — |
| 2017-04-04 | $39.87 | $208.29 | 1,020,500 | — | — |
| 2017-04-03 | $39.59 | $206.83 | 1,045,800 | — | — |
| 2017-03-31 | $39.61 | $206.93 | 1,026,700 | — | — |
| 2017-03-30 | $39.57 | $206.72 | 847,200 | — | — |
| 2017-03-29 | $39.98 | $208.86 | 989,000 | — | — |
| 2017-03-28 | $40.12 | $209.59 | 915,400 | — | — |
| 2017-03-27 | $40.06 | $209.28 | 1,156,600 | — | — |
| 2017-03-24 | $40.10 | $209.49 | 777,900 | — | — |
| 2017-03-23 | $39.84 | $208.13 | 877,200 | — | — |
| 2017-03-22 | $39.78 | $207.82 | 1,151,100 | — | — |
| 2017-03-21 | $39.70 | $207.40 | 1,250,500 | — | — |
| 2017-03-20 | $39.10 | $204.27 | 917,700 | — | — |
| 2017-03-17 | $39.56 | $206.67 | 5,360,200 | — | — |
| 2017-03-16 | $39.13 | $204.42 | 1,612,400 | — | — |
| 2017-03-15 | $39.58 | $206.77 | 1,537,100 | — | — |
| 2017-03-14 | $38.87 | $203.06 | 1,061,900 | — | — |
| 2017-03-13 | $38.75 | $202.44 | 1,656,600 | — | — |
| 2017-03-10 | $38.61 | $201.71 | 1,102,500 | — | — |
| 2017-03-09 | $38.30 | $200.09 | 1,121,900 | — | — |
| 2017-03-08 | $38.39 | $200.56 | 1,019,300 | — | — |
| 2017-03-07 | $39.28 | $205.21 | 1,147,000 | — | — |
| 2017-03-06 | $39.18 | $204.68 | 1,038,500 | — | — |
| 2017-03-03 | $39.19 | $204.74 | 1,175,500 | — | — |
| 2017-03-02 | $39.25 | $205.05 | 1,183,900 | — | — |
| 2017-03-01 | $39.08 | $204.16 | 1,454,800 | — | — |
| 2017-02-28 | $39.48 | $206.25 | 1,927,300 | — | — |
| 2017-02-27 | $39.05 | $204.00 | 1,746,100 | — | — |
| 2017-02-24 | $39.52 | $206.46 | 1,538,800 | — | — |
| 2017-02-23 | $39.11 | $204.32 | 1,103,600 | — | — |
| 2017-02-22 | $38.65 | $201.91 | 1,323,800 | — | — |
| 2017-02-21 | $38.43 | $200.77 | 1,184,300 | — | — |
| 2017-02-17 | $38.08 | $198.94 | 1,254,900 | — | — |
| 2017-02-16 | $37.93 | $198.15 | 1,478,700 | — | — |
| 2017-02-15 | $37.54 | $196.12 | 1,144,500 | — | — |
| 2017-02-14 | $37.67 | $196.80 | 887,400 | — | — |
| 2017-02-13 | $37.99 | $198.47 | 978,900 | — | — |
| 2017-02-10 | $37.86 | $197.79 | 903,600 | — | — |
| 2017-02-09 | $37.65 | $196.69 | 1,060,800 | — | — |
| 2017-02-08 | $38.15 | $199.30 | 1,542,800 | — | — |
| 2017-02-07 | $37.80 | $197.47 | 758,500 | — | — |
| 2017-02-06 | $37.66 | $196.74 | 852,600 | — | — |
| 2017-02-03 | $37.82 | $197.58 | 1,520,600 | — | — |
| 2017-02-02 | $37.51 | $195.96 | 747,900 | — | — |
| 2017-02-01 | $36.98 | $193.19 | 1,191,100 | — | — |
| 2017-01-31 | $37.65 | $196.69 | 1,666,800 | — | — |
| 2017-01-30 | $36.86 | $192.56 | 911,600 | — | — |
| 2017-01-27 | $36.89 | $192.72 | 1,124,000 | — | — |
| 2017-01-26 | $36.95 | $191.39 | 750,400 | — | — |
| 2017-01-25 | $36.89 | $191.08 | 1,015,700 | — | — |
| 2017-01-24 | $36.95 | $191.39 | 1,370,700 | — | — |
| 2017-01-23 | $37.03 | $191.80 | 1,096,100 | — | — |
| 2017-01-20 | $37.36 | $193.51 | 718,900 | — | — |
| 2017-01-19 | $37.28 | $193.10 | 723,700 | — | — |
| 2017-01-18 | $37.70 | $195.27 | 937,200 | — | — |
| 2017-01-17 | $37.75 | $195.53 | 1,111,600 | — | — |
| 2017-01-13 | $37.49 | $194.19 | 949,600 | — | — |
| 2017-01-12 | $37.65 | $195.01 | 812,400 | — | — |
| 2017-01-11 | $37.75 | $195.53 | 706,200 | — | — |
| 2017-01-10 | $37.24 | $192.89 | 572,300 | — | — |
| 2017-01-09 | $37.28 | $193.10 | 807,400 | — | — |
| 2017-01-06 | $37.80 | $195.79 | 1,331,600 | — | — |
| 2017-01-05 | $38.11 | $197.40 | 1,334,700 | — | — |
| 2017-01-04 | $38.16 | $197.66 | 1,032,800 | — | — |
| 2017-01-03 | $37.93 | $196.46 | 866,200 | — | — |