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 | $48.95 | $48.95 | 440,500 | — | — |
| 2017-12-28 | $49.65 | $49.65 | 571,800 | — | — |
| 2017-12-27 | $49.80 | $49.80 | 582,900 | — | — |
| 2017-12-26 | $49.85 | $49.85 | 773,400 | — | — |
| 2017-12-22 | $50.25 | $50.25 | 956,500 | — | — |
| 2017-12-21 | $50.70 | $50.70 | 1,845,300 | — | — |
| 2017-12-20 | $48.90 | $48.90 | 2,007,200 | — | — |
| 2017-12-19 | $46.90 | $46.90 | 871,700 | — | — |
| 2017-12-18 | $47.00 | $47.00 | 1,455,300 | — | — |
| 2017-12-15 | $46.20 | $46.20 | 1,189,800 | — | — |
| 2017-12-14 | $45.35 | $45.35 | 1,336,600 | — | — |
| 2017-12-13 | $46.65 | $46.65 | 1,006,800 | — | — |
| 2017-12-12 | $46.60 | $46.60 | 700,300 | — | — |
| 2017-12-11 | $46.85 | $46.85 | 1,098,200 | — | — |
| 2017-12-08 | $47.45 | $47.45 | 1,258,200 | — | — |
| 2017-12-07 | $46.00 | $46.00 | 1,503,100 | — | — |
| 2017-12-06 | $46.50 | $46.50 | 1,662,800 | — | — |
| 2017-12-05 | $45.00 | $45.00 | 1,220,500 | — | — |
| 2017-12-04 | $45.75 | $45.75 | 1,836,700 | — | — |
| 2017-12-01 | $44.85 | $44.85 | 1,090,500 | — | — |
| 2017-11-30 | $44.85 | $44.85 | 1,307,200 | — | — |
| 2017-11-29 | $44.25 | $44.25 | 1,535,600 | — | — |
| 2017-11-28 | $42.70 | $42.70 | 673,800 | — | — |
| 2017-11-27 | $41.65 | $41.65 | 468,800 | — | — |
| 2017-11-24 | $42.20 | $42.20 | 208,800 | — | — |
| 2017-11-22 | $42.25 | $42.25 | 827,700 | — | — |
| 2017-11-21 | $42.30 | $42.30 | 866,600 | — | — |
| 2017-11-20 | $41.60 | $41.60 | 1,295,500 | — | — |
| 2017-11-17 | $40.60 | $40.60 | 858,700 | — | — |
| 2017-11-16 | $40.25 | $40.25 | 1,521,300 | — | — |
| 2017-11-15 | $39.93 | $39.93 | 1,485,700 | — | — |
| 2017-11-14 | $41.15 | $41.15 | 828,100 | — | — |
| 2017-11-13 | $42.45 | $42.45 | 613,300 | — | — |
| 2017-11-10 | $42.90 | $42.90 | 566,300 | — | — |
| 2017-11-09 | $43.10 | $43.10 | 852,600 | — | — |
| 2017-11-08 | $43.35 | $43.35 | 865,400 | — | — |
| 2017-11-07 | $43.65 | $43.65 | 1,269,600 | — | — |
| 2017-11-06 | $44.95 | $44.95 | 1,524,900 | — | — |
| 2017-11-03 | $42.85 | $42.85 | 2,610,600 | — | — |
| 2017-11-02 | $41.70 | $41.70 | 1,410,900 | — | — |
| 2017-11-01 | $42.80 | $42.80 | 605,500 | — | — |
| 2017-10-31 | $43.55 | $43.55 | 712,100 | — | — |
| 2017-10-30 | $43.95 | $43.95 | 726,100 | — | — |
| 2017-10-27 | $44.55 | $44.55 | 1,038,800 | — | — |
| 2017-10-26 | $44.05 | $44.05 | 960,300 | — | — |
| 2017-10-25 | $43.05 | $43.05 | 1,028,000 | — | — |
| 2017-10-24 | $42.15 | $42.15 | 712,500 | — | — |
| 2017-10-23 | $42.35 | $42.35 | 635,200 | — | — |
| 2017-10-20 | $42.90 | $42.90 | 1,438,800 | — | — |
| 2017-10-19 | $41.95 | $41.95 | 1,389,400 | — | — |
| 2017-10-18 | $43.35 | $43.35 | 841,000 | — | — |
| 2017-10-17 | $43.25 | $43.25 | 872,800 | — | — |
| 2017-10-16 | $43.80 | $43.80 | 2,083,500 | — | — |
| 2017-10-13 | $42.25 | $42.25 | 1,804,600 | — | — |
| 2017-10-12 | $43.50 | $43.50 | 1,351,800 | — | — |
| 2017-10-11 | $44.20 | $44.20 | 768,600 | — | — |
| 2017-10-10 | $44.50 | $44.50 | 1,265,200 | — | — |
| 2017-10-09 | $45.25 | $45.25 | 625,500 | — | — |
| 2017-10-06 | $45.95 | $45.95 | 793,300 | — | — |
| 2017-10-05 | $45.95 | $45.95 | 792,700 | — | — |
| 2017-10-04 | $46.05 | $46.05 | 509,500 | — | — |
| 2017-10-03 | $46.35 | $46.35 | 888,100 | — | — |
| 2017-10-02 | $46.70 | $46.70 | 740,700 | — | — |
| 2017-09-29 | $46.40 | $46.40 | 571,400 | — | — |
| 2017-09-28 | $46.70 | $46.70 | 586,100 | — | — |
| 2017-09-27 | $46.90 | $46.90 | 841,200 | — | — |
| 2017-09-26 | $46.50 | $46.50 | 692,400 | — | — |
| 2017-09-25 | $45.70 | $45.70 | 892,600 | — | — |
| 2017-09-22 | $45.90 | $45.90 | 799,900 | — | — |
| 2017-09-21 | $45.70 | $45.70 | 546,600 | — | — |
| 2017-09-20 | $45.45 | $45.45 | 1,085,100 | — | — |
| 2017-09-19 | $46.05 | $46.05 | 1,042,700 | — | — |
| 2017-09-18 | $44.60 | $44.60 | 1,003,000 | — | — |
| 2017-09-15 | $43.85 | $43.85 | 1,112,400 | — | — |
| 2017-09-14 | $43.90 | $43.90 | 1,043,900 | — | — |
| 2017-09-13 | $43.05 | $43.05 | 742,000 | — | — |
| 2017-09-12 | $43.15 | $43.15 | 1,248,600 | — | — |
| 2017-09-11 | $40.90 | $40.90 | 753,400 | — | — |
| 2017-09-08 | $40.15 | $40.15 | 659,500 | — | — |
| 2017-09-07 | $39.50 | $39.50 | 669,600 | — | — |
| 2017-09-06 | $39.70 | $39.70 | 1,461,200 | — | — |
| 2017-09-05 | $40.45 | $40.45 | 957,600 | — | — |
| 2017-09-01 | $41.95 | $41.95 | 829,100 | — | — |
| 2017-08-31 | $40.80 | $40.80 | 857,800 | — | — |
| 2017-08-30 | $40.05 | $40.05 | 1,410,500 | — | — |
| 2017-08-29 | $40.45 | $40.45 | 1,116,900 | — | — |
| 2017-08-28 | $39.75 | $39.75 | 853,500 | — | — |
| 2017-08-25 | $39.70 | $39.70 | 818,000 | — | — |
| 2017-08-24 | $40.35 | $40.35 | 861,200 | — | — |
| 2017-08-23 | $39.90 | $39.90 | 817,700 | — | — |
| 2017-08-22 | $39.45 | $39.45 | 842,000 | — | — |
| 2017-08-21 | $39.30 | $39.30 | 982,600 | — | — |
| 2017-08-18 | $39.65 | $39.65 | 1,267,900 | — | — |
| 2017-08-17 | $39.20 | $39.20 | 1,233,300 | — | — |
| 2017-08-16 | $38.75 | $38.75 | 1,274,800 | — | — |
| 2017-08-15 | $40.00 | $40.00 | 875,900 | — | — |
| 2017-08-14 | $40.55 | $40.55 | 842,900 | — | — |
| 2017-08-11 | $40.25 | $40.25 | 1,507,500 | — | — |
| 2017-08-10 | $41.10 | $41.10 | 1,322,800 | — | — |
| 2017-08-09 | $43.10 | $43.10 | 826,800 | — | — |
| 2017-08-08 | $43.15 | $43.15 | 1,417,300 | — | — |
| 2017-08-07 | $44.65 | $44.65 | 2,042,400 | — | — |
| 2017-08-04 | $42.85 | $42.85 | 3,248,900 | — | — |
| 2017-08-03 | $45.75 | $45.75 | 1,323,100 | — | — |
| 2017-08-02 | $45.60 | $45.60 | 605,600 | — | — |
| 2017-08-01 | $46.35 | $46.35 | 590,800 | — | — |
| 2017-07-31 | $46.20 | $46.20 | 446,200 | — | — |
| 2017-07-28 | $46.15 | $46.15 | 374,400 | — | — |
| 2017-07-27 | $46.50 | $46.50 | 502,800 | — | — |
| 2017-07-26 | $46.20 | $46.20 | 503,800 | — | — |
| 2017-07-25 | $46.35 | $46.35 | 668,300 | — | — |
| 2017-07-24 | $46.85 | $46.85 | 869,300 | — | — |
| 2017-07-21 | $45.30 | $45.30 | 407,200 | — | — |
| 2017-07-20 | $45.65 | $45.65 | 756,800 | — | — |
| 2017-07-19 | $46.15 | $46.15 | 421,700 | — | — |
| 2017-07-18 | $45.05 | $45.05 | 459,300 | — | — |
| 2017-07-17 | $46.15 | $46.15 | 481,700 | — | — |
| 2017-07-14 | $45.70 | $45.70 | 347,100 | — | — |
| 2017-07-13 | $45.90 | $45.90 | 545,500 | — | — |
| 2017-07-12 | $45.65 | $45.65 | 341,700 | — | — |
| 2017-07-11 | $45.50 | $45.50 | 399,900 | — | — |
| 2017-07-10 | $45.60 | $45.60 | 397,200 | — | — |
| 2017-07-07 | $45.90 | $45.90 | 414,000 | — | — |
| 2017-07-06 | $45.30 | $45.30 | 652,200 | — | — |
| 2017-07-05 | $45.30 | $45.30 | 387,200 | — | — |
| 2017-07-03 | $45.55 | $45.55 | 210,100 | — | — |
| 2017-06-30 | $45.15 | $45.15 | 475,900 | — | — |
| 2017-06-29 | $44.05 | $44.05 | 394,600 | — | — |
| 2017-06-28 | $45.00 | $45.00 | 635,000 | — | — |
| 2017-06-27 | $44.65 | $44.65 | 417,700 | — | — |
| 2017-06-26 | $45.10 | $45.10 | 538,300 | — | — |
| 2017-06-23 | $44.40 | $44.40 | 422,800 | — | — |
| 2017-06-22 | $43.80 | $43.80 | 407,200 | — | — |
| 2017-06-21 | $43.45 | $43.45 | 543,300 | — | — |
| 2017-06-20 | $44.45 | $44.45 | 569,700 | — | — |
| 2017-06-19 | $45.60 | $45.60 | 835,700 | — | — |
| 2017-06-16 | $44.65 | $44.65 | 700,000 | — | — |
| 2017-06-15 | $44.48 | $44.48 | 714,000 | — | — |
| 2017-06-14 | $44.90 | $44.90 | 494,600 | — | — |
| 2017-06-13 | $45.50 | $45.50 | 370,000 | — | — |
| 2017-06-12 | $45.10 | $45.10 | 525,100 | — | — |
| 2017-06-09 | $45.35 | $45.35 | 1,000,200 | — | — |
| 2017-06-08 | $45.15 | $45.15 | 831,600 | — | — |
| 2017-06-07 | $43.70 | $43.70 | 879,600 | — | — |
| 2017-06-06 | $42.95 | $42.95 | 490,600 | — | — |
| 2017-06-05 | $42.95 | $42.95 | 621,100 | — | — |
| 2017-06-02 | $44.00 | $44.00 | 741,600 | — | — |
| 2017-06-01 | $43.55 | $43.55 | 1,022,400 | — | — |
| 2017-05-31 | $42.40 | $42.40 | 1,335,700 | — | — |
| 2017-05-30 | $41.55 | $41.55 | 1,364,700 | — | — |
| 2017-05-26 | $41.30 | $41.30 | 872,100 | — | — |
| 2017-05-25 | $40.50 | $40.50 | 1,024,900 | — | — |
| 2017-05-24 | $41.00 | $41.00 | 1,681,100 | — | — |
| 2017-05-23 | $43.10 | $43.10 | 1,466,500 | — | — |
| 2017-05-22 | $41.80 | $41.80 | 600,500 | — | — |
| 2017-05-19 | $41.45 | $41.45 | 817,800 | — | — |
| 2017-05-18 | $41.15 | $41.15 | 858,700 | — | — |
| 2017-05-17 | $41.10 | $41.10 | 811,300 | — | — |
| 2017-05-16 | $42.90 | $42.90 | 1,433,100 | — | — |
| 2017-05-15 | $43.35 | $43.35 | 681,000 | — | — |
| 2017-05-12 | $43.60 | $43.60 | 565,500 | — | — |
| 2017-05-11 | $44.85 | $44.85 | 797,300 | — | — |
| 2017-05-10 | $44.90 | $44.90 | 717,200 | — | — |
| 2017-05-09 | $45.70 | $45.70 | 472,800 | — | — |
| 2017-05-08 | $45.65 | $45.65 | 1,491,900 | — | — |
| 2017-05-05 | $47.15 | $47.15 | 2,068,500 | — | — |
| 2017-05-04 | $43.45 | $43.45 | 1,003,100 | — | — |
| 2017-05-03 | $44.00 | $44.00 | 720,200 | — | — |
| 2017-05-02 | $44.65 | $44.65 | 939,100 | — | — |
| 2017-05-01 | $44.75 | $44.75 | 1,177,700 | — | — |
| 2017-04-28 | $44.15 | $44.15 | 720,200 | — | — |
| 2017-04-27 | $44.85 | $44.85 | 596,600 | — | — |
| 2017-04-26 | $45.00 | $45.00 | 858,900 | — | — |
| 2017-04-25 | $44.55 | $44.55 | 606,000 | — | — |
| 2017-04-24 | $44.00 | $44.00 | 982,200 | — | — |
| 2017-04-21 | $43.55 | $43.55 | 615,700 | — | — |
| 2017-04-20 | $43.65 | $43.65 | 687,800 | — | — |
| 2017-04-19 | $42.95 | $42.95 | 1,386,200 | — | — |
| 2017-04-18 | $42.35 | $42.35 | 794,000 | — | — |
| 2017-04-17 | $41.75 | $41.75 | 733,600 | — | — |
| 2017-04-13 | $41.45 | $41.45 | 1,176,000 | — | — |
| 2017-04-12 | $39.65 | $39.65 | 757,200 | — | — |
| 2017-04-11 | $41.25 | $41.25 | 732,100 | — | — |
| 2017-04-10 | $41.05 | $41.05 | 1,020,800 | — | — |
| 2017-04-07 | $40.25 | $40.25 | 674,500 | — | — |
| 2017-04-06 | $39.95 | $39.95 | 516,800 | — | — |
| 2017-04-05 | $39.20 | $39.20 | 1,003,000 | — | — |
| 2017-04-04 | $38.70 | $38.70 | 905,200 | — | — |
| 2017-04-03 | $38.60 | $38.60 | 826,300 | — | — |
| 2017-03-31 | $40.05 | $40.05 | 1,003,400 | — | — |
| 2017-03-30 | $39.35 | $39.35 | 594,400 | — | — |
| 2017-03-29 | $39.20 | $39.20 | 518,300 | — | — |
| 2017-03-28 | $39.10 | $39.10 | 675,200 | — | — |
| 2017-03-27 | $38.20 | $38.20 | 1,010,600 | — | — |
| 2017-03-24 | $38.05 | $38.05 | 502,200 | — | — |
| 2017-03-23 | $38.45 | $38.45 | 530,900 | — | — |
| 2017-03-22 | $38.25 | $38.25 | 700,400 | — | — |
| 2017-03-21 | $37.65 | $37.65 | 855,800 | — | — |
| 2017-03-20 | $38.85 | $38.85 | 408,000 | — | — |
| 2017-03-17 | $39.35 | $39.35 | 720,300 | — | — |
| 2017-03-16 | $39.10 | $39.10 | 532,800 | — | — |
| 2017-03-15 | $39.80 | $39.80 | 835,200 | — | — |
| 2017-03-14 | $39.10 | $39.10 | 660,100 | — | — |
| 2017-03-13 | $39.30 | $39.30 | 617,100 | — | — |
| 2017-03-10 | $39.80 | $39.80 | 942,300 | — | — |
| 2017-03-09 | $38.70 | $38.70 | 549,400 | — | — |
| 2017-03-08 | $39.50 | $39.50 | 483,900 | — | — |
| 2017-03-07 | $40.45 | $40.45 | 974,100 | — | — |
| 2017-03-06 | $40.35 | $40.35 | 1,310,200 | — | — |
| 2017-03-03 | $40.80 | $40.80 | 796,200 | — | — |
| 2017-03-02 | $39.80 | $39.80 | 882,800 | — | — |
| 2017-03-01 | $40.50 | $40.50 | 1,246,800 | — | — |
| 2017-02-28 | $39.25 | $39.25 | 1,232,500 | — | — |
| 2017-02-27 | $40.50 | $40.50 | 1,597,900 | — | — |
| 2017-02-24 | $40.10 | $40.10 | 2,790,800 | — | — |
| 2017-02-23 | $37.05 | $37.05 | 1,067,700 | — | — |
| 2017-02-22 | $37.50 | $37.50 | 506,100 | — | — |
| 2017-02-21 | $38.80 | $38.80 | 518,600 | — | — |
| 2017-02-17 | $37.80 | $37.80 | 909,300 | — | — |
| 2017-02-16 | $39.30 | $39.30 | 662,600 | — | — |
| 2017-02-15 | $39.20 | $39.20 | 411,300 | — | — |
| 2017-02-14 | $38.55 | $38.55 | 397,300 | — | — |
| 2017-02-13 | $38.45 | $38.45 | 387,100 | — | — |
| 2017-02-10 | $38.85 | $38.85 | 514,900 | — | — |
| 2017-02-09 | $38.25 | $38.25 | 517,600 | — | — |
| 2017-02-08 | $37.20 | $37.20 | 512,400 | — | — |
| 2017-02-07 | $37.95 | $37.95 | 639,200 | — | — |
| 2017-02-06 | $37.65 | $37.65 | 653,800 | — | — |
| 2017-02-03 | $38.90 | $38.90 | 1,603,600 | — | — |
| 2017-02-02 | $35.50 | $35.50 | 1,370,700 | — | — |
| 2017-02-01 | $36.60 | $36.60 | 1,217,100 | — | — |
| 2017-01-31 | $37.25 | $37.25 | 909,400 | — | — |
| 2017-01-30 | $38.40 | $38.40 | 728,000 | — | — |
| 2017-01-27 | $38.75 | $38.75 | 2,251,100 | — | — |
| 2017-01-26 | $41.55 | $41.55 | 941,400 | — | — |
| 2017-01-25 | $40.85 | $40.85 | 1,271,600 | — | — |
| 2017-01-24 | $40.25 | $40.25 | 1,326,600 | — | — |
| 2017-01-23 | $36.40 | $36.40 | 672,200 | — | — |
| 2017-01-20 | $37.20 | $37.20 | 1,000,900 | — | — |
| 2017-01-19 | $36.50 | $36.50 | 1,091,400 | — | — |
| 2017-01-18 | $35.30 | $35.30 | 651,300 | — | — |
| 2017-01-17 | $35.60 | $35.60 | 454,700 | — | — |
| 2017-01-13 | $36.00 | $36.00 | 371,600 | — | — |
| 2017-01-12 | $35.50 | $35.50 | 329,700 | — | — |
| 2017-01-11 | $36.05 | $36.05 | 554,700 | — | — |
| 2017-01-10 | $35.75 | $35.75 | 786,600 | — | — |
| 2017-01-09 | $34.50 | $34.50 | 747,600 | — | — |
| 2017-01-06 | $35.95 | $35.95 | 599,900 | — | — |
| 2017-01-05 | $35.95 | $35.95 | 997,600 | — | — |
| 2017-01-04 | $37.15 | $37.15 | 780,300 | — | — |
| 2017-01-03 | $36.30 | $36.30 | 2,982,100 | — | — |