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 | $39.05 | $205.74 | 4,746,400 | — | — |
| 2017-12-28 | $39.09 | $205.95 | 3,426,800 | — | — |
| 2017-12-27 | $38.82 | $204.55 | 4,305,200 | — | — |
| 2017-12-26 | $38.50 | $202.85 | 2,894,000 | — | — |
| 2017-12-22 | $38.63 | $203.56 | 4,315,200 | — | — |
| 2017-12-21 | $38.62 | $203.49 | 7,148,800 | — | — |
| 2017-12-20 | $38.41 | $202.38 | 8,838,800 | — | — |
| 2017-12-19 | $38.53 | $202.99 | 6,260,000 | — | — |
| 2017-12-18 | $39.09 | $205.95 | 7,763,200 | — | — |
| 2017-12-15 | $39.61 | $208.69 | 13,972,000 | — | — |
| 2017-12-14 | $39.49 | $208.10 | 8,908,000 | — | — |
| 2017-12-13 | $39.12 | $206.11 | 14,412,000 | — | — |
| 2017-12-12 | $39.27 | $206.90 | 7,953,600 | — | — |
| 2017-12-11 | $39.81 | $209.77 | 6,435,600 | — | — |
| 2017-12-08 | $39.76 | $209.48 | 5,248,000 | — | — |
| 2017-12-07 | $39.54 | $208.36 | 5,808,400 | — | — |
| 2017-12-06 | $39.45 | $207.83 | 7,935,600 | — | — |
| 2017-12-05 | $38.91 | $205.01 | 6,810,000 | — | — |
| 2017-12-04 | $38.99 | $205.45 | 5,603,600 | — | — |
| 2017-12-01 | $39.37 | $207.42 | 5,712,400 | — | — |
| 2017-11-30 | $39.51 | $208.18 | 13,614,800 | — | — |
| 2017-11-29 | $39.44 | $207.82 | 8,354,400 | — | — |
| 2017-11-28 | $39.45 | $207.85 | 4,949,200 | — | — |
| 2017-11-27 | $39.25 | $206.81 | 6,070,800 | — | — |
| 2017-11-24 | $39.01 | $205.53 | 2,544,400 | — | — |
| 2017-11-22 | $38.79 | $204.41 | 7,773,600 | — | — |
| 2017-11-21 | $39.05 | $204.47 | 5,325,200 | — | — |
| 2017-11-20 | $38.98 | $204.09 | 5,787,600 | — | — |
| 2017-11-17 | $39.01 | $204.25 | 4,312,000 | — | — |
| 2017-11-16 | $39.32 | $205.88 | 5,458,800 | — | — |
| 2017-11-15 | $39.34 | $205.98 | 5,320,000 | — | — |
| 2017-11-14 | $39.60 | $207.34 | 6,055,200 | — | — |
| 2017-11-13 | $39.20 | $205.22 | 4,000,000 | — | — |
| 2017-11-10 | $38.79 | $203.10 | 5,143,200 | — | — |
| 2017-11-09 | $38.81 | $203.21 | 4,779,600 | — | — |
| 2017-11-08 | $38.73 | $202.78 | 7,970,800 | — | — |
| 2017-11-07 | $38.87 | $203.53 | 7,872,000 | — | — |
| 2017-11-06 | $37.97 | $198.78 | 5,631,600 | — | — |
| 2017-11-03 | $38.16 | $199.81 | 12,337,600 | — | — |
| 2017-11-02 | $37.47 | $196.16 | 15,917,200 | — | — |
| 2017-11-01 | $38.35 | $200.77 | 5,747,600 | — | — |
| 2017-10-31 | $38.77 | $202.98 | 5,310,800 | — | — |
| 2017-10-30 | $38.84 | $203.36 | 5,413,600 | — | — |
| 2017-10-27 | $38.96 | $203.99 | 5,807,200 | — | — |
| 2017-10-26 | $38.35 | $200.78 | 5,894,000 | — | — |
| 2017-10-25 | $38.47 | $201.39 | 7,509,200 | — | — |
| 2017-10-24 | $38.56 | $201.86 | 5,718,400 | — | — |
| 2017-10-23 | $38.60 | $202.07 | 4,873,200 | — | — |
| 2017-10-20 | $38.54 | $201.79 | 5,750,800 | — | — |
| 2017-10-19 | $38.47 | $201.41 | 5,249,600 | — | — |
| 2017-10-18 | $38.13 | $199.67 | 4,298,800 | — | — |
| 2017-10-17 | $38.17 | $199.84 | 5,164,400 | — | — |
| 2017-10-16 | $37.88 | $198.33 | 5,396,400 | — | — |
| 2017-10-13 | $37.64 | $197.06 | 4,461,200 | — | — |
| 2017-10-12 | $37.67 | $197.26 | 5,221,600 | — | — |
| 2017-10-11 | $37.47 | $196.17 | 5,319,600 | — | — |
| 2017-10-10 | $37.26 | $195.07 | 3,512,000 | — | — |
| 2017-10-09 | $36.97 | $193.59 | 4,396,400 | — | — |
| 2017-10-06 | $36.87 | $193.03 | 5,110,800 | — | — |
| 2017-10-05 | $36.94 | $193.41 | 6,817,600 | — | — |
| 2017-10-04 | $37.14 | $194.47 | 4,390,400 | — | — |
| 2017-10-03 | $36.72 | $192.27 | 4,008,400 | — | — |
| 2017-10-02 | $36.69 | $192.07 | 4,581,200 | — | — |
| 2017-09-29 | $36.64 | $191.83 | 5,267,200 | — | — |
| 2017-09-28 | $36.75 | $192.40 | 5,395,600 | — | — |
| 2017-09-27 | $36.56 | $191.43 | 6,888,800 | — | — |
| 2017-09-26 | $36.92 | $193.33 | 5,562,000 | — | — |
| 2017-09-25 | $36.71 | $192.18 | 6,024,800 | — | — |
| 2017-09-22 | $36.59 | $191.58 | 4,904,800 | — | — |
| 2017-09-21 | $36.70 | $192.13 | 5,647,600 | — | — |
| 2017-09-20 | $36.69 | $192.07 | 5,489,600 | — | — |
| 2017-09-19 | $36.98 | $193.62 | 7,026,800 | — | — |
| 2017-09-18 | $37.08 | $194.12 | 6,562,000 | — | — |
| 2017-09-15 | $37.52 | $196.46 | 9,065,600 | — | — |
| 2017-09-14 | $37.39 | $195.75 | 4,588,000 | — | — |
| 2017-09-13 | $37.04 | $193.96 | 5,824,800 | — | — |
| 2017-09-12 | $37.28 | $195.20 | 7,717,200 | — | — |
| 2017-09-11 | $37.85 | $198.17 | 9,118,000 | — | — |
| 2017-09-08 | $37.06 | $194.06 | 11,796,800 | — | — |
| 2017-09-07 | $37.37 | $195.67 | 7,742,400 | — | — |
| 2017-09-06 | $37.06 | $194.05 | 9,138,400 | — | — |
| 2017-09-05 | $37.56 | $196.68 | 4,299,200 | — | — |
| 2017-09-01 | $37.54 | $196.55 | 4,287,200 | — | — |
| 2017-08-31 | $37.63 | $197.01 | 6,826,000 | — | — |
| 2017-08-30 | $37.65 | $197.15 | 4,246,000 | — | — |
| 2017-08-29 | $37.68 | $197.28 | 5,597,200 | — | — |
| 2017-08-28 | $37.72 | $197.49 | 3,499,600 | — | — |
| 2017-08-25 | $37.53 | $196.47 | 5,036,400 | — | — |
| 2017-08-24 | $37.33 | $195.44 | 5,164,400 | — | — |
| 2017-08-23 | $37.41 | $195.87 | 5,781,200 | — | — |
| 2017-08-22 | $37.71 | $196.15 | 5,402,400 | — | — |
| 2017-08-21 | $37.61 | $195.65 | 3,898,000 | — | — |
| 2017-08-18 | $37.48 | $194.97 | 5,754,800 | — | — |
| 2017-08-17 | $37.15 | $193.25 | 5,450,800 | — | — |
| 2017-08-16 | $37.49 | $195.04 | 5,415,200 | — | — |
| 2017-08-15 | $37.26 | $193.83 | 4,777,200 | — | — |
| 2017-08-14 | $37.01 | $192.54 | 3,908,000 | — | — |
| 2017-08-11 | $36.79 | $191.39 | 5,086,000 | — | — |
| 2017-08-10 | $36.93 | $192.10 | 5,367,600 | — | — |
| 2017-08-09 | $36.81 | $191.47 | 11,042,000 | — | — |
| 2017-08-08 | $36.84 | $191.62 | 4,750,800 | — | — |
| 2017-08-07 | $36.77 | $191.28 | 4,819,200 | — | — |
| 2017-08-04 | $36.69 | $190.84 | 5,915,600 | — | — |
| 2017-08-03 | $36.88 | $191.86 | 5,674,400 | — | — |
| 2017-08-02 | $36.69 | $190.82 | 6,688,000 | — | — |
| 2017-08-01 | $36.64 | $190.60 | 6,042,000 | — | — |
| 2017-07-31 | $36.52 | $189.98 | 6,780,400 | — | — |
| 2017-07-28 | $36.28 | $188.72 | 4,625,200 | — | — |
| 2017-07-27 | $36.16 | $188.10 | 5,680,000 | — | — |
| 2017-07-26 | $36.37 | $189.20 | 7,041,600 | — | — |
| 2017-07-25 | $35.78 | $186.10 | 5,401,200 | — | — |
| 2017-07-24 | $35.79 | $186.15 | 8,410,400 | — | — |
| 2017-07-21 | $36.09 | $187.74 | 5,413,600 | — | — |
| 2017-07-20 | $35.87 | $186.58 | 6,280,000 | — | — |
| 2017-07-19 | $35.45 | $184.40 | 3,773,600 | — | — |
| 2017-07-18 | $35.37 | $184.00 | 5,471,600 | — | — |
| 2017-07-17 | $35.24 | $183.32 | 11,244,400 | — | — |
| 2017-07-14 | $35.42 | $184.22 | 5,052,800 | — | — |
| 2017-07-13 | $35.15 | $182.81 | 5,557,200 | — | — |
| 2017-07-12 | $35.20 | $183.07 | 6,771,600 | — | — |
| 2017-07-11 | $35.19 | $183.03 | 7,593,600 | — | — |
| 2017-07-10 | $35.26 | $183.40 | 6,750,400 | — | — |
| 2017-07-07 | $35.12 | $182.68 | 5,514,000 | — | — |
| 2017-07-06 | $34.89 | $181.50 | 6,964,400 | — | — |
| 2017-07-05 | $34.71 | $180.52 | 7,705,600 | — | — |
| 2017-07-03 | $34.90 | $181.56 | 4,121,200 | — | — |
| 2017-06-30 | $35.03 | $182.23 | 8,531,600 | — | — |
| 2017-06-29 | $34.99 | $182.02 | 11,584,000 | — | — |
| 2017-06-28 | $35.26 | $183.38 | 8,363,600 | — | — |
| 2017-06-27 | $35.57 | $185.01 | 9,662,800 | — | — |
| 2017-06-26 | $36.06 | $187.56 | 7,911,200 | — | — |
| 2017-06-23 | $35.79 | $186.14 | 11,007,600 | — | — |
| 2017-06-22 | $35.40 | $184.13 | 7,685,600 | — | — |
| 2017-06-21 | $35.26 | $183.44 | 6,520,800 | — | — |
| 2017-06-20 | $35.49 | $184.61 | 8,612,800 | — | — |
| 2017-06-19 | $35.60 | $185.17 | 9,268,400 | — | — |
| 2017-06-16 | $35.71 | $185.75 | 10,408,800 | — | — |
| 2017-06-15 | $35.47 | $184.49 | 11,065,600 | — | — |
| 2017-06-14 | $35.29 | $183.55 | 5,689,200 | — | — |
| 2017-06-13 | $34.99 | $181.99 | 6,944,400 | — | — |
| 2017-06-12 | $34.86 | $181.30 | 8,946,400 | — | — |
| 2017-06-09 | $35.06 | $182.37 | 7,172,800 | — | — |
| 2017-06-08 | $35.36 | $183.94 | 6,776,400 | — | — |
| 2017-06-07 | $35.65 | $185.41 | 5,715,200 | — | — |
| 2017-06-06 | $35.48 | $184.55 | 8,223,600 | — | — |
| 2017-06-05 | $35.46 | $184.46 | 4,325,600 | — | — |
| 2017-06-02 | $35.68 | $185.58 | 7,339,600 | — | — |
| 2017-06-01 | $35.47 | $184.53 | 6,446,400 | — | — |
| 2017-05-31 | $35.36 | $183.93 | 13,267,600 | — | — |
| 2017-05-30 | $35.16 | $182.90 | 11,000,400 | — | — |
| 2017-05-26 | $35.18 | $182.98 | 4,430,000 | — | — |
| 2017-05-25 | $35.17 | $182.97 | 4,765,200 | — | — |
| 2017-05-24 | $35.04 | $180.97 | 6,207,200 | — | — |
| 2017-05-23 | $34.74 | $179.44 | 7,788,800 | — | — |
| 2017-05-22 | $34.59 | $178.65 | 8,549,600 | — | — |
| 2017-05-19 | $34.32 | $177.28 | 6,914,800 | — | — |
| 2017-05-18 | $34.24 | $176.83 | 8,878,000 | — | — |
| 2017-05-17 | $34.11 | $176.20 | 7,484,800 | — | — |
| 2017-05-16 | $33.97 | $175.49 | 5,438,000 | — | — |
| 2017-05-15 | $34.03 | $175.78 | 7,712,400 | — | — |
| 2017-05-12 | $33.89 | $175.03 | 6,115,200 | — | — |
| 2017-05-11 | $33.66 | $173.86 | 3,581,200 | — | — |
| 2017-05-10 | $33.54 | $173.25 | 7,498,800 | — | — |
| 2017-05-09 | $33.44 | $172.74 | 6,190,000 | — | — |
| 2017-05-08 | $33.74 | $174.26 | 5,804,800 | — | — |
| 2017-05-05 | $33.58 | $173.46 | 7,312,400 | — | — |
| 2017-05-04 | $33.58 | $173.47 | 7,013,200 | — | — |
| 2017-05-03 | $33.34 | $172.21 | 6,574,400 | — | — |
| 2017-05-02 | $33.51 | $173.06 | 6,858,400 | — | — |
| 2017-05-01 | $33.26 | $171.79 | 7,204,000 | — | — |
| 2017-04-28 | $33.39 | $172.46 | 6,652,800 | — | — |
| 2017-04-27 | $33.38 | $172.41 | 5,624,000 | — | — |
| 2017-04-26 | $33.21 | $171.52 | 5,967,200 | — | — |
| 2017-04-25 | $33.23 | $171.64 | 5,167,200 | — | — |
| 2017-04-24 | $33.19 | $171.42 | 9,744,400 | — | — |
| 2017-04-21 | $33.26 | $171.77 | 10,480,800 | — | — |
| 2017-04-20 | $32.72 | $168.99 | 8,054,800 | — | — |
| 2017-04-19 | $32.88 | $169.80 | 8,320,000 | — | — |
| 2017-04-18 | $32.99 | $170.37 | 7,822,400 | — | — |
| 2017-04-17 | $32.73 | $169.04 | 4,508,400 | — | — |
| 2017-04-13 | $32.69 | $168.86 | 7,746,400 | — | — |
| 2017-04-12 | $32.63 | $168.53 | 5,874,800 | — | — |
| 2017-04-11 | $32.33 | $166.99 | 4,214,400 | — | — |
| 2017-04-10 | $32.36 | $167.13 | 4,207,600 | — | — |
| 2017-04-07 | $32.23 | $166.49 | 7,067,200 | — | — |
| 2017-04-06 | $32.44 | $167.56 | 6,118,000 | — | — |
| 2017-04-05 | $32.66 | $168.69 | 7,146,400 | — | — |
| 2017-04-04 | $32.38 | $167.27 | 5,436,400 | — | — |
| 2017-04-03 | $32.18 | $166.21 | 6,970,000 | — | — |
| 2017-03-31 | $32.09 | $165.76 | 9,346,000 | — | — |
| 2017-03-30 | $32.03 | $165.45 | 13,592,400 | — | — |
| 2017-03-29 | $32.64 | $168.58 | 4,426,800 | — | — |
| 2017-03-28 | $32.81 | $169.49 | 5,511,200 | — | — |
| 2017-03-27 | $32.78 | $169.29 | 8,160,000 | — | — |
| 2017-03-24 | $33.20 | $171.48 | 5,728,000 | — | — |
| 2017-03-23 | $33.02 | $170.57 | 6,200,400 | — | — |
| 2017-03-22 | $33.10 | $170.98 | 5,535,200 | — | — |
| 2017-03-21 | $32.96 | $170.26 | 9,536,400 | — | — |
| 2017-03-20 | $32.47 | $167.73 | 7,566,800 | — | — |
| 2017-03-17 | $32.56 | $168.16 | 18,648,400 | — | — |
| 2017-03-16 | $32.47 | $167.74 | 10,442,800 | — | — |
| 2017-03-15 | $32.97 | $170.32 | 8,121,200 | — | — |
| 2017-03-14 | $32.64 | $168.60 | 5,369,600 | — | — |
| 2017-03-13 | $32.62 | $168.46 | 5,837,200 | — | — |
| 2017-03-10 | $32.51 | $167.95 | 5,922,800 | — | — |
| 2017-03-09 | $32.19 | $166.25 | 5,044,400 | — | — |
| 2017-03-08 | $32.36 | $167.14 | 6,328,000 | — | — |
| 2017-03-07 | $32.66 | $168.71 | 7,964,400 | — | — |
| 2017-03-06 | $32.66 | $168.69 | 8,208,400 | — | — |
| 2017-03-03 | $32.70 | $168.90 | 5,286,000 | — | — |
| 2017-03-02 | $32.74 | $169.08 | 6,120,400 | — | — |
| 2017-03-01 | $32.35 | $167.11 | 9,072,000 | — | — |
| 2017-02-28 | $32.75 | $169.16 | 8,994,400 | — | — |
| 2017-02-27 | $32.47 | $167.70 | 7,332,800 | — | — |
| 2017-02-24 | $32.74 | $169.11 | 10,271,600 | — | — |
| 2017-02-23 | $32.29 | $165.53 | 7,606,400 | — | — |
| 2017-02-22 | $32.11 | $164.59 | 8,544,400 | — | — |
| 2017-02-21 | $32.06 | $164.36 | 6,306,800 | — | — |
| 2017-02-17 | $31.72 | $162.57 | 9,351,200 | — | — |
| 2017-02-16 | $31.55 | $161.71 | 4,990,000 | — | — |
| 2017-02-15 | $31.32 | $160.55 | 7,062,000 | — | — |
| 2017-02-14 | $31.50 | $161.46 | 6,450,400 | — | — |
| 2017-02-13 | $31.50 | $161.46 | 3,542,800 | — | — |
| 2017-02-10 | $31.37 | $160.79 | 4,821,200 | — | — |
| 2017-02-09 | $31.16 | $159.73 | 6,426,000 | — | — |
| 2017-02-08 | $31.58 | $161.85 | 8,594,400 | — | — |
| 2017-02-07 | $31.08 | $159.32 | 6,258,800 | — | — |
| 2017-02-06 | $30.97 | $158.72 | 4,192,800 | — | — |
| 2017-02-03 | $31.05 | $159.17 | 8,227,200 | — | — |
| 2017-02-02 | $30.87 | $158.21 | 5,004,800 | — | — |
| 2017-02-01 | $30.66 | $157.13 | 8,219,600 | — | — |
| 2017-01-31 | $30.93 | $158.54 | 8,781,200 | — | — |
| 2017-01-30 | $30.61 | $156.92 | 11,280,000 | — | — |
| 2017-01-27 | $30.34 | $155.53 | 12,540,400 | — | — |
| 2017-01-26 | $29.69 | $152.17 | 5,508,000 | — | — |
| 2017-01-25 | $29.75 | $152.52 | 6,880,400 | — | — |
| 2017-01-24 | $29.70 | $152.25 | 4,850,400 | — | — |
| 2017-01-23 | $29.70 | $152.21 | 9,114,800 | — | — |
| 2017-01-20 | $29.82 | $152.83 | 5,106,000 | — | — |
| 2017-01-19 | $29.82 | $152.85 | 4,725,600 | — | — |
| 2017-01-18 | $30.01 | $153.81 | 5,786,400 | — | — |
| 2017-01-17 | $30.06 | $154.06 | 6,962,000 | — | — |
| 2017-01-13 | $29.76 | $152.56 | 5,775,200 | — | — |
| 2017-01-12 | $29.88 | $153.13 | 6,534,000 | — | — |
| 2017-01-11 | $29.85 | $153.02 | 5,600,000 | — | — |
| 2017-01-10 | $29.65 | $151.96 | 6,372,800 | — | — |
| 2017-01-09 | $29.59 | $151.66 | 6,061,200 | — | — |
| 2017-01-06 | $29.66 | $152.05 | 8,810,000 | — | — |
| 2017-01-05 | $29.75 | $152.49 | 6,155,200 | — | — |
| 2017-01-04 | $29.77 | $152.58 | 8,541,600 | — | — |
| 2017-01-03 | $29.68 | $152.14 | 6,101,200 | — | — |