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 | $50.96 | $99.08 | 1,454,600 | — | — |
| 2017-12-28 | $51.12 | $99.40 | 1,761,400 | — | — |
| 2017-12-27 | $51.06 | $98.79 | 871,600 | — | — |
| 2017-12-26 | $51.01 | $98.67 | 695,000 | — | — |
| 2017-12-22 | $50.96 | $98.59 | 955,800 | — | — |
| 2017-12-21 | $50.58 | $97.84 | 1,251,800 | — | — |
| 2017-12-20 | $50.70 | $98.08 | 1,511,000 | — | — |
| 2017-12-19 | $50.79 | $98.25 | 1,346,600 | — | — |
| 2017-12-18 | $50.85 | $98.36 | 1,555,000 | — | — |
| 2017-12-15 | $50.72 | $98.11 | 2,674,200 | — | — |
| 2017-12-14 | $50.12 | $96.96 | 1,174,400 | — | — |
| 2017-12-13 | $50.48 | $97.66 | 1,367,800 | — | — |
| 2017-12-12 | $50.54 | $97.76 | 1,951,400 | — | — |
| 2017-12-11 | $50.26 | $97.23 | 2,414,600 | — | — |
| 2017-12-08 | $50.58 | $97.85 | 2,075,400 | — | — |
| 2017-12-07 | $51.07 | $98.80 | 2,133,000 | — | — |
| 2017-12-06 | $51.50 | $99.63 | 1,392,800 | — | — |
| 2017-12-05 | $51.48 | $99.59 | 2,025,000 | — | — |
| 2017-12-04 | $52.24 | $101.06 | 1,948,000 | — | — |
| 2017-12-01 | $51.42 | $99.48 | 1,849,400 | — | — |
| 2017-11-30 | $51.09 | $98.84 | 3,103,800 | — | — |
| 2017-11-29 | $51.06 | $98.78 | 2,312,800 | — | — |
| 2017-11-28 | $50.40 | $97.51 | 1,890,600 | — | — |
| 2017-11-27 | $50.06 | $96.84 | 1,446,200 | — | — |
| 2017-11-24 | $49.56 | $95.89 | 428,600 | — | — |
| 2017-11-22 | $49.51 | $95.77 | 1,357,800 | — | — |
| 2017-11-21 | $50.03 | $96.79 | 1,739,600 | — | — |
| 2017-11-20 | $50.04 | $96.81 | 2,035,800 | — | — |
| 2017-11-17 | $49.67 | $96.08 | 4,644,800 | — | — |
| 2017-11-16 | $49.78 | $96.29 | 2,719,800 | — | — |
| 2017-11-15 | $48.24 | $93.33 | 1,598,200 | — | — |
| 2017-11-14 | $49.29 | $95.35 | 2,473,000 | — | — |
| 2017-11-13 | $48.48 | $93.79 | 1,564,200 | — | — |
| 2017-11-10 | $48.46 | $93.75 | 1,679,200 | — | — |
| 2017-11-09 | $47.76 | $92.38 | 1,663,800 | — | — |
| 2017-11-08 | $48.22 | $93.27 | 1,714,600 | — | — |
| 2017-11-07 | $47.59 | $92.07 | 2,982,600 | — | — |
| 2017-11-06 | $46.99 | $90.91 | 2,700,800 | — | — |
| 2017-11-03 | $48.45 | $93.73 | 2,217,400 | — | — |
| 2017-11-02 | $49.03 | $94.84 | 1,767,600 | — | — |
| 2017-11-01 | $49.92 | $96.58 | 2,596,200 | — | — |
| 2017-10-31 | $49.76 | $96.27 | 1,969,800 | — | — |
| 2017-10-30 | $48.99 | $94.77 | 1,826,400 | — | — |
| 2017-10-27 | $49.68 | $96.11 | 1,338,400 | — | — |
| 2017-10-26 | $49.52 | $95.80 | 1,252,000 | — | — |
| 2017-10-25 | $49.44 | $95.63 | 1,492,600 | — | — |
| 2017-10-24 | $49.58 | $95.92 | 1,494,400 | — | — |
| 2017-10-23 | $49.61 | $95.97 | 1,668,600 | — | — |
| 2017-10-20 | $49.63 | $96.01 | 1,897,400 | — | — |
| 2017-10-19 | $49.69 | $96.12 | 1,819,400 | — | — |
| 2017-10-18 | $49.57 | $95.90 | 1,310,200 | — | — |
| 2017-10-17 | $49.58 | $95.93 | 1,339,000 | — | — |
| 2017-10-16 | $49.56 | $95.89 | 1,041,200 | — | — |
| 2017-10-13 | $49.26 | $95.29 | 1,444,600 | — | — |
| 2017-10-12 | $49.51 | $95.78 | 1,283,200 | — | — |
| 2017-10-11 | $49.15 | $95.07 | 1,388,400 | — | — |
| 2017-10-10 | $48.72 | $94.26 | 1,839,400 | — | — |
| 2017-10-09 | $48.42 | $93.66 | 2,456,200 | — | — |
| 2017-10-06 | $49.09 | $94.97 | 3,119,200 | — | — |
| 2017-10-05 | $49.16 | $94.65 | 3,427,400 | — | — |
| 2017-10-04 | $49.88 | $96.04 | 4,527,800 | — | — |
| 2017-10-03 | $49.04 | $94.42 | 3,540,000 | — | — |
| 2017-10-02 | $49.88 | $96.04 | 3,230,400 | — | — |
| 2017-09-29 | $51.32 | $98.81 | 6,363,200 | — | — |
| 2017-09-28 | $50.83 | $97.85 | 5,198,000 | — | — |
| 2017-09-27 | $48.22 | $92.85 | 2,743,400 | — | — |
| 2017-09-26 | $48.64 | $93.65 | 2,123,200 | — | — |
| 2017-09-25 | $48.39 | $93.17 | 2,214,000 | — | — |
| 2017-09-22 | $48.03 | $92.47 | 1,382,200 | — | — |
| 2017-09-21 | $48.42 | $93.23 | 1,397,600 | — | — |
| 2017-09-20 | $48.86 | $94.07 | 1,807,000 | — | — |
| 2017-09-19 | $49.33 | $94.97 | 1,600,000 | — | — |
| 2017-09-18 | $49.47 | $95.24 | 1,741,200 | — | — |
| 2017-09-15 | $49.47 | $95.25 | 4,597,600 | — | — |
| 2017-09-14 | $49.24 | $94.79 | 1,815,400 | — | — |
| 2017-09-13 | $49.18 | $94.69 | 1,265,600 | — | — |
| 2017-09-12 | $49.33 | $94.99 | 2,303,800 | — | — |
| 2017-09-11 | $49.02 | $94.38 | 1,928,800 | — | — |
| 2017-09-08 | $48.80 | $93.96 | 2,059,800 | — | — |
| 2017-09-07 | $48.31 | $93.02 | 2,199,800 | — | — |
| 2017-09-06 | $48.77 | $93.90 | 1,612,000 | — | — |
| 2017-09-05 | $48.13 | $92.67 | 1,474,000 | — | — |
| 2017-09-01 | $48.07 | $92.55 | 1,560,400 | — | — |
| 2017-08-31 | $47.56 | $91.58 | 1,611,200 | — | — |
| 2017-08-30 | $47.79 | $92.01 | 1,145,800 | — | — |
| 2017-08-29 | $47.68 | $91.80 | 1,368,600 | — | — |
| 2017-08-28 | $47.33 | $91.12 | 1,463,600 | — | — |
| 2017-08-25 | $47.46 | $91.37 | 1,624,000 | — | — |
| 2017-08-24 | $47.39 | $91.24 | 2,054,400 | — | — |
| 2017-08-23 | $48.53 | $93.44 | 874,400 | — | — |
| 2017-08-22 | $48.65 | $93.67 | 1,598,800 | — | — |
| 2017-08-21 | $48.12 | $92.64 | 1,913,600 | — | — |
| 2017-08-18 | $48.04 | $92.50 | 1,377,000 | — | — |
| 2017-08-17 | $48.31 | $93.02 | 1,764,000 | — | — |
| 2017-08-16 | $48.99 | $94.31 | 2,051,600 | — | — |
| 2017-08-15 | $48.38 | $93.14 | 2,574,200 | — | — |
| 2017-08-14 | $49.01 | $94.37 | 2,302,200 | — | — |
| 2017-08-11 | $48.51 | $93.41 | 3,925,200 | — | — |
| 2017-08-10 | $47.60 | $91.64 | 2,850,600 | — | — |
| 2017-08-09 | $47.88 | $92.18 | 11,451,800 | — | — |
| 2017-08-08 | $46.51 | $89.54 | 3,259,200 | — | — |
| 2017-08-07 | $47.53 | $91.50 | 858,000 | — | — |
| 2017-08-04 | $47.26 | $90.98 | 941,600 | — | — |
| 2017-08-03 | $47.59 | $91.63 | 1,135,600 | — | — |
| 2017-08-02 | $47.81 | $92.06 | 1,915,000 | — | — |
| 2017-08-01 | $47.63 | $91.69 | 1,239,600 | — | — |
| 2017-07-31 | $47.65 | $91.74 | 2,090,600 | — | — |
| 2017-07-28 | $47.76 | $91.95 | 2,025,800 | — | — |
| 2017-07-27 | $47.63 | $91.69 | 1,495,400 | — | — |
| 2017-07-26 | $47.35 | $91.16 | 2,232,400 | — | — |
| 2017-07-25 | $47.40 | $91.27 | 2,093,600 | — | — |
| 2017-07-24 | $46.97 | $90.44 | 2,155,800 | — | — |
| 2017-07-21 | $46.83 | $90.17 | 3,504,600 | — | — |
| 2017-07-20 | $46.24 | $89.03 | 3,731,800 | — | — |
| 2017-07-19 | $46.04 | $88.63 | 9,789,200 | — | — |
| 2017-07-18 | $48.57 | $93.51 | 1,831,000 | — | — |
| 2017-07-17 | $48.64 | $93.65 | 1,266,800 | — | — |
| 2017-07-14 | $48.83 | $94.02 | 1,474,600 | — | — |
| 2017-07-13 | $48.47 | $93.32 | 2,043,200 | — | — |
| 2017-07-12 | $48.60 | $93.57 | 2,647,600 | — | — |
| 2017-07-11 | $48.13 | $92.66 | 2,514,000 | — | — |
| 2017-07-10 | $47.49 | $91.42 | 1,011,600 | — | — |
| 2017-07-07 | $47.88 | $92.17 | 1,244,000 | — | — |
| 2017-07-06 | $47.87 | $92.16 | 1,416,000 | — | — |
| 2017-07-05 | $48.38 | $92.68 | 2,001,800 | — | — |
| 2017-07-03 | $48.65 | $93.21 | 1,051,600 | — | — |
| 2017-06-30 | $48.76 | $93.41 | 2,569,800 | — | — |
| 2017-06-29 | $47.68 | $91.35 | 3,629,800 | — | — |
| 2017-06-28 | $49.47 | $94.79 | 2,153,200 | — | — |
| 2017-06-27 | $49.26 | $94.39 | 1,281,000 | — | — |
| 2017-06-26 | $50.21 | $96.19 | 997,800 | — | — |
| 2017-06-23 | $50.12 | $96.02 | 1,215,400 | — | — |
| 2017-06-22 | $49.86 | $95.52 | 1,279,800 | — | — |
| 2017-06-21 | $50.01 | $95.82 | 1,242,200 | — | — |
| 2017-06-20 | $50.55 | $96.85 | 1,153,400 | — | — |
| 2017-06-19 | $51.08 | $97.87 | 1,184,800 | — | — |
| 2017-06-16 | $50.92 | $97.55 | 2,611,600 | — | — |
| 2017-06-15 | $52.76 | $101.10 | 924,600 | — | — |
| 2017-06-14 | $52.71 | $100.98 | 867,800 | — | — |
| 2017-06-13 | $52.49 | $100.57 | 632,600 | — | — |
| 2017-06-12 | $52.27 | $100.15 | 761,000 | — | — |
| 2017-06-09 | $52.20 | $100.01 | 773,600 | — | — |
| 2017-06-08 | $52.26 | $100.12 | 876,000 | — | — |
| 2017-06-07 | $52.96 | $101.47 | 883,600 | — | — |
| 2017-06-06 | $52.64 | $100.86 | 669,400 | — | — |
| 2017-06-05 | $52.70 | $100.97 | 656,200 | — | — |
| 2017-06-02 | $52.71 | $100.99 | 925,200 | — | — |
| 2017-06-01 | $52.74 | $101.04 | 1,019,400 | — | — |
| 2017-05-31 | $52.08 | $99.77 | 938,600 | — | — |
| 2017-05-30 | $51.86 | $99.36 | 612,200 | — | — |
| 2017-05-26 | $52.24 | $100.09 | 669,200 | — | — |
| 2017-05-25 | $52.09 | $99.80 | 761,400 | — | — |
| 2017-05-24 | $51.76 | $99.16 | 695,800 | — | — |
| 2017-05-23 | $51.26 | $98.22 | 854,200 | — | — |
| 2017-05-22 | $51.13 | $97.97 | 747,800 | — | — |
| 2017-05-19 | $50.49 | $96.75 | 1,024,600 | — | — |
| 2017-05-18 | $50.06 | $95.90 | 1,056,400 | — | — |
| 2017-05-17 | $50.17 | $96.13 | 1,187,600 | — | — |
| 2017-05-16 | $49.74 | $95.31 | 824,400 | — | — |
| 2017-05-15 | $50.15 | $96.09 | 1,291,000 | — | — |
| 2017-05-12 | $49.70 | $95.22 | 766,000 | — | — |
| 2017-05-11 | $50.02 | $95.84 | 825,800 | — | — |
| 2017-05-10 | $49.99 | $95.77 | 804,400 | — | — |
| 2017-05-09 | $49.86 | $95.53 | 742,000 | — | — |
| 2017-05-08 | $50.21 | $96.20 | 854,000 | — | — |
| 2017-05-05 | $50.08 | $95.95 | 987,800 | — | — |
| 2017-05-04 | $50.17 | $96.11 | 1,467,000 | — | — |
| 2017-05-03 | $49.69 | $95.19 | 820,400 | — | — |
| 2017-05-02 | $49.68 | $95.18 | 1,029,000 | — | — |
| 2017-05-01 | $49.60 | $95.02 | 611,600 | — | — |
| 2017-04-28 | $49.95 | $95.70 | 1,321,000 | — | — |
| 2017-04-27 | $50.01 | $95.82 | 661,600 | — | — |
| 2017-04-26 | $49.86 | $95.53 | 1,207,200 | — | — |
| 2017-04-25 | $50.34 | $96.45 | 1,136,200 | — | — |
| 2017-04-24 | $50.54 | $96.83 | 1,590,000 | — | — |
| 2017-04-21 | $50.20 | $96.18 | 944,400 | — | — |
| 2017-04-20 | $50.22 | $96.22 | 1,058,800 | — | — |
| 2017-04-19 | $50.26 | $96.30 | 978,800 | — | — |
| 2017-04-18 | $50.35 | $96.46 | 1,244,000 | — | — |
| 2017-04-17 | $50.06 | $95.90 | 1,380,600 | — | — |
| 2017-04-13 | $49.60 | $95.02 | 931,400 | — | — |
| 2017-04-12 | $49.92 | $95.64 | 2,548,200 | — | — |
| 2017-04-11 | $49.83 | $95.48 | 1,764,000 | — | — |
| 2017-04-10 | $49.88 | $95.58 | 1,226,400 | — | — |
| 2017-04-07 | $49.79 | $95.41 | 1,775,600 | — | — |
| 2017-04-06 | $50.04 | $95.87 | 1,771,000 | — | — |
| 2017-04-05 | $50.32 | $95.96 | 2,793,200 | — | — |
| 2017-04-04 | $49.21 | $93.84 | 1,719,800 | — | — |
| 2017-04-03 | $49.08 | $93.59 | 1,966,000 | — | — |
| 2017-03-31 | $48.78 | $93.01 | 1,729,400 | — | — |
| 2017-03-30 | $48.76 | $93.00 | 1,728,200 | — | — |
| 2017-03-29 | $49.03 | $93.49 | 2,914,600 | — | — |
| 2017-03-28 | $49.22 | $93.85 | 3,053,400 | — | — |
| 2017-03-27 | $50.68 | $96.65 | 1,742,200 | — | — |
| 2017-03-24 | $50.51 | $96.31 | 1,054,200 | — | — |
| 2017-03-23 | $50.61 | $96.51 | 1,008,600 | — | — |
| 2017-03-22 | $50.68 | $96.65 | 1,185,000 | — | — |
| 2017-03-21 | $50.83 | $96.94 | 1,418,600 | — | — |
| 2017-03-20 | $51.01 | $97.28 | 1,132,400 | — | — |
| 2017-03-17 | $51.00 | $97.26 | 1,728,200 | — | — |
| 2017-03-16 | $50.74 | $96.76 | 1,135,200 | — | — |
| 2017-03-15 | $50.94 | $97.13 | 1,484,000 | — | — |
| 2017-03-14 | $50.33 | $95.98 | 988,200 | — | — |
| 2017-03-13 | $50.19 | $95.71 | 1,240,400 | — | — |
| 2017-03-10 | $50.16 | $95.66 | 1,186,200 | — | — |
| 2017-03-09 | $49.99 | $95.34 | 1,316,200 | — | — |
| 2017-03-08 | $49.47 | $94.35 | 1,191,200 | — | — |
| 2017-03-07 | $49.50 | $94.40 | 1,094,000 | — | — |
| 2017-03-06 | $49.62 | $94.63 | 1,030,400 | — | — |
| 2017-03-03 | $49.72 | $94.81 | 1,033,800 | — | — |
| 2017-03-02 | $49.68 | $94.74 | 1,130,400 | — | — |
| 2017-03-01 | $49.53 | $94.45 | 1,380,200 | — | — |
| 2017-02-28 | $49.21 | $93.84 | 1,618,200 | — | — |
| 2017-02-27 | $48.75 | $92.97 | 1,769,800 | — | — |
| 2017-02-24 | $49.67 | $94.71 | 1,542,400 | — | — |
| 2017-02-23 | $49.46 | $94.31 | 2,630,400 | — | — |
| 2017-02-22 | $49.01 | $93.45 | 1,339,000 | — | — |
| 2017-02-21 | $49.26 | $93.94 | 2,110,400 | — | — |
| 2017-02-17 | $48.79 | $93.05 | 2,576,200 | — | — |
| 2017-02-16 | $48.22 | $91.96 | 1,777,400 | — | — |
| 2017-02-15 | $48.52 | $92.53 | 1,831,000 | — | — |
| 2017-02-14 | $48.42 | $92.35 | 1,121,400 | — | — |
| 2017-02-13 | $48.64 | $92.76 | 1,440,000 | — | — |
| 2017-02-10 | $48.63 | $92.73 | 1,277,200 | — | — |
| 2017-02-09 | $48.53 | $92.54 | 1,383,000 | — | — |
| 2017-02-08 | $48.25 | $92.01 | 1,884,800 | — | — |
| 2017-02-07 | $47.78 | $91.12 | 1,478,200 | — | — |
| 2017-02-06 | $47.26 | $90.12 | 1,494,200 | — | — |
| 2017-02-03 | $47.93 | $91.40 | 1,168,600 | — | — |
| 2017-02-02 | $47.54 | $90.66 | 1,533,000 | — | — |
| 2017-02-01 | $47.28 | $90.15 | 1,805,600 | — | — |
| 2017-01-31 | $47.78 | $91.11 | 2,460,600 | — | — |
| 2017-01-30 | $47.74 | $91.04 | 1,646,000 | — | — |
| 2017-01-27 | $47.94 | $91.42 | 1,794,000 | — | — |
| 2017-01-26 | $47.80 | $91.16 | 1,909,800 | — | — |
| 2017-01-25 | $47.90 | $91.34 | 2,777,800 | — | — |
| 2017-01-24 | $47.03 | $89.68 | 2,446,200 | — | — |
| 2017-01-23 | $46.58 | $88.84 | 921,800 | — | — |
| 2017-01-20 | $46.65 | $88.97 | 1,173,000 | — | — |
| 2017-01-19 | $46.51 | $88.69 | 1,559,800 | — | — |
| 2017-01-18 | $46.53 | $88.73 | 930,600 | — | — |
| 2017-01-17 | $46.34 | $88.37 | 1,474,200 | — | — |
| 2017-01-13 | $45.69 | $87.12 | 2,049,200 | — | — |
| 2017-01-12 | $45.35 | $86.48 | 1,415,800 | — | — |
| 2017-01-11 | $45.12 | $86.03 | 1,001,000 | — | — |
| 2017-01-10 | $44.90 | $85.62 | 1,867,600 | — | — |
| 2017-01-09 | $45.07 | $85.95 | 1,672,200 | — | — |
| 2017-01-06 | $45.70 | $87.15 | 2,560,200 | — | — |
| 2017-01-05 | $45.74 | $87.24 | 2,789,800 | — | — |
| 2017-01-04 | $46.66 | $88.98 | 1,335,800 | — | — |
| 2017-01-03 | $46.79 | $89.24 | 1,026,800 | — | — |