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
- 1973-05-03 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 | $54.91 | $185.48 | 354,100 | — | — |
| 2017-12-28 | $54.91 | $185.48 | 378,900 | — | — |
| 2017-12-27 | $54.84 | $183.84 | 311,600 | — | — |
| 2017-12-26 | $54.85 | $183.87 | 241,300 | — | — |
| 2017-12-22 | $54.79 | $183.67 | 226,500 | — | — |
| 2017-12-21 | $54.71 | $183.40 | 387,400 | — | — |
| 2017-12-20 | $54.78 | $183.64 | 497,100 | — | — |
| 2017-12-19 | $54.89 | $184.01 | 436,800 | — | — |
| 2017-12-18 | $56.16 | $188.27 | 339,700 | — | — |
| 2017-12-15 | $55.65 | $186.56 | 1,147,700 | — | — |
| 2017-12-14 | $56.09 | $188.03 | 400,200 | — | — |
| 2017-12-13 | $56.68 | $190.01 | 397,600 | — | — |
| 2017-12-12 | $57.36 | $192.29 | 249,800 | — | — |
| 2017-12-11 | $58.29 | $195.41 | 196,100 | — | — |
| 2017-12-08 | $57.96 | $194.30 | 200,300 | — | — |
| 2017-12-07 | $57.73 | $193.53 | 318,100 | — | — |
| 2017-12-06 | $57.57 | $192.99 | 228,400 | — | — |
| 2017-12-05 | $58.24 | $195.24 | 238,700 | — | — |
| 2017-12-04 | $59.16 | $198.32 | 240,100 | — | — |
| 2017-12-01 | $58.83 | $197.22 | 217,600 | — | — |
| 2017-11-30 | $58.80 | $197.12 | 266,300 | — | — |
| 2017-11-29 | $58.62 | $196.51 | 269,900 | — | — |
| 2017-11-28 | $57.91 | $194.13 | 241,800 | — | — |
| 2017-11-27 | $57.57 | $192.99 | 229,300 | — | — |
| 2017-11-24 | $57.47 | $192.66 | 84,200 | — | — |
| 2017-11-22 | $57.56 | $192.96 | 364,900 | — | — |
| 2017-11-21 | $57.25 | $191.92 | 321,600 | — | — |
| 2017-11-20 | $57.57 | $192.99 | 303,100 | — | — |
| 2017-11-17 | $58.05 | $194.60 | 319,700 | — | — |
| 2017-11-16 | $57.96 | $194.30 | 295,200 | — | — |
| 2017-11-15 | $57.33 | $192.19 | 349,300 | — | — |
| 2017-11-14 | $57.33 | $192.19 | 386,200 | — | — |
| 2017-11-13 | $57.26 | $191.95 | 288,800 | — | — |
| 2017-11-10 | $56.96 | $190.95 | 441,500 | — | — |
| 2017-11-09 | $57.30 | $192.09 | 341,100 | — | — |
| 2017-11-08 | $57.80 | $193.76 | 332,500 | — | — |
| 2017-11-07 | $58.00 | $194.43 | 415,700 | — | — |
| 2017-11-06 | $57.52 | $192.82 | 487,400 | — | — |
| 2017-11-03 | $57.21 | $191.78 | 461,100 | — | — |
| 2017-11-02 | $56.92 | $190.81 | 334,800 | — | — |
| 2017-11-01 | $57.85 | $193.93 | 354,000 | — | — |
| 2017-10-31 | $58.05 | $194.60 | 713,200 | — | — |
| 2017-10-30 | $57.34 | $192.22 | 486,800 | — | — |
| 2017-10-27 | $57.34 | $192.22 | 403,700 | — | — |
| 2017-10-26 | $57.22 | $191.82 | 240,600 | — | — |
| 2017-10-25 | $57.00 | $191.08 | 351,400 | — | — |
| 2017-10-24 | $57.55 | $192.92 | 286,400 | — | — |
| 2017-10-23 | $57.49 | $192.72 | 276,800 | — | — |
| 2017-10-20 | $57.62 | $193.16 | 261,000 | — | — |
| 2017-10-19 | $57.75 | $193.60 | 173,400 | — | — |
| 2017-10-18 | $57.62 | $193.16 | 199,500 | — | — |
| 2017-10-17 | $57.66 | $193.29 | 391,200 | — | — |
| 2017-10-16 | $56.48 | $189.34 | 469,100 | — | — |
| 2017-10-13 | $57.29 | $192.05 | 338,700 | — | — |
| 2017-10-12 | $57.44 | $192.56 | 360,300 | — | — |
| 2017-10-11 | $57.08 | $191.35 | 321,300 | — | — |
| 2017-10-10 | $57.02 | $191.15 | 284,500 | — | — |
| 2017-10-09 | $57.01 | $191.11 | 245,400 | — | — |
| 2017-10-06 | $57.39 | $192.39 | 461,300 | — | — |
| 2017-10-05 | $57.86 | $193.96 | 318,500 | — | — |
| 2017-10-04 | $56.95 | $190.91 | 604,900 | — | — |
| 2017-10-03 | $56.89 | $190.71 | 522,300 | — | — |
| 2017-10-02 | $57.38 | $192.35 | 487,700 | — | — |
| 2017-09-29 | $56.61 | $189.77 | 293,000 | — | — |
| 2017-09-28 | $57.12 | $191.48 | 299,200 | — | — |
| 2017-09-27 | $57.55 | $191.53 | 372,300 | — | — |
| 2017-09-26 | $57.10 | $190.04 | 304,000 | — | — |
| 2017-09-25 | $57.51 | $191.40 | 404,800 | — | — |
| 2017-09-22 | $56.61 | $188.41 | 282,200 | — | — |
| 2017-09-21 | $56.28 | $187.31 | 180,200 | — | — |
| 2017-09-20 | $56.79 | $189.00 | 486,200 | — | — |
| 2017-09-19 | $57.11 | $190.07 | 623,900 | — | — |
| 2017-09-18 | $58.90 | $196.03 | 271,700 | — | — |
| 2017-09-15 | $59.50 | $198.02 | 612,900 | — | — |
| 2017-09-14 | $59.76 | $198.89 | 393,200 | — | — |
| 2017-09-13 | $58.77 | $195.59 | 318,000 | — | — |
| 2017-09-12 | $58.31 | $194.06 | 281,900 | — | — |
| 2017-09-11 | $58.63 | $195.13 | 201,300 | — | — |
| 2017-09-08 | $58.00 | $193.03 | 228,200 | — | — |
| 2017-09-07 | $58.66 | $195.23 | 186,500 | — | — |
| 2017-09-06 | $58.67 | $195.26 | 188,500 | — | — |
| 2017-09-05 | $58.37 | $194.26 | 224,500 | — | — |
| 2017-09-01 | $58.77 | $195.59 | 274,900 | — | — |
| 2017-08-31 | $57.98 | $192.96 | 386,600 | — | — |
| 2017-08-30 | $57.11 | $190.07 | 162,000 | — | — |
| 2017-08-29 | $57.16 | $190.24 | 179,500 | — | — |
| 2017-08-28 | $57.41 | $191.07 | 231,900 | — | — |
| 2017-08-25 | $57.64 | $191.83 | 208,000 | — | — |
| 2017-08-24 | $57.99 | $193.00 | 233,300 | — | — |
| 2017-08-23 | $57.64 | $191.83 | 292,500 | — | — |
| 2017-08-22 | $57.75 | $192.20 | 219,400 | — | — |
| 2017-08-21 | $57.35 | $190.87 | 405,800 | — | — |
| 2017-08-18 | $58.11 | $193.40 | 357,000 | — | — |
| 2017-08-17 | $58.60 | $195.03 | 205,500 | — | — |
| 2017-08-16 | $59.25 | $197.19 | 219,300 | — | — |
| 2017-08-15 | $58.87 | $195.93 | 251,900 | — | — |
| 2017-08-14 | $58.66 | $195.23 | 240,900 | — | — |
| 2017-08-11 | $58.27 | $193.93 | 217,100 | — | — |
| 2017-08-10 | $58.59 | $194.99 | 408,300 | — | — |
| 2017-08-09 | $58.62 | $195.09 | 361,300 | — | — |
| 2017-08-08 | $58.66 | $195.23 | 300,400 | — | — |
| 2017-08-07 | $59.08 | $196.63 | 240,800 | — | — |
| 2017-08-04 | $59.16 | $196.89 | 582,800 | — | — |
| 2017-08-03 | $58.08 | $193.30 | 626,000 | — | — |
| 2017-08-02 | $58.57 | $194.93 | 461,300 | — | — |
| 2017-08-01 | $58.87 | $195.93 | 457,400 | — | — |
| 2017-07-31 | $59.21 | $197.06 | 479,600 | — | — |
| 2017-07-28 | $59.46 | $197.89 | 275,000 | — | — |
| 2017-07-27 | $59.84 | $199.15 | 355,800 | — | — |
| 2017-07-26 | $59.60 | $198.36 | 279,500 | — | — |
| 2017-07-25 | $59.47 | $197.92 | 704,000 | — | — |
| 2017-07-24 | $58.80 | $195.69 | 393,000 | — | — |
| 2017-07-21 | $58.85 | $195.86 | 257,700 | — | — |
| 2017-07-20 | $58.21 | $193.73 | 296,900 | — | — |
| 2017-07-19 | $57.70 | $192.03 | 270,900 | — | — |
| 2017-07-18 | $56.94 | $189.50 | 259,500 | — | — |
| 2017-07-17 | $57.17 | $190.27 | 231,600 | — | — |
| 2017-07-14 | $57.10 | $190.04 | 293,700 | — | — |
| 2017-07-13 | $56.46 | $187.91 | 289,900 | — | — |
| 2017-07-12 | $56.64 | $188.50 | 376,000 | — | — |
| 2017-07-11 | $55.70 | $185.38 | 625,000 | — | — |
| 2017-07-10 | $55.45 | $184.54 | 917,600 | — | — |
| 2017-07-07 | $55.84 | $185.84 | 419,400 | — | — |
| 2017-07-06 | $55.41 | $184.41 | 895,300 | — | — |
| 2017-07-05 | $55.37 | $184.28 | 696,000 | — | — |
| 2017-07-03 | $56.48 | $187.97 | 348,500 | — | — |
| 2017-06-30 | $55.84 | $185.84 | 711,100 | — | — |
| 2017-06-29 | $55.85 | $185.88 | 518,300 | — | — |
| 2017-06-28 | $56.25 | $187.21 | 589,100 | — | — |
| 2017-06-27 | $56.26 | $185.86 | 566,300 | — | — |
| 2017-06-26 | $56.71 | $187.35 | 396,500 | — | — |
| 2017-06-23 | $56.37 | $186.22 | 829,400 | — | — |
| 2017-06-22 | $56.35 | $186.16 | 523,800 | — | — |
| 2017-06-21 | $56.67 | $187.21 | 604,200 | — | — |
| 2017-06-20 | $57.12 | $188.70 | 545,900 | — | — |
| 2017-06-19 | $58.31 | $192.63 | 654,200 | — | — |
| 2017-06-16 | $59.59 | $196.86 | 1,062,400 | — | — |
| 2017-06-15 | $58.24 | $192.40 | 500,500 | — | — |
| 2017-06-14 | $57.58 | $190.22 | 356,100 | — | — |
| 2017-06-13 | $57.32 | $189.36 | 442,100 | — | — |
| 2017-06-12 | $57.02 | $188.37 | 436,000 | — | — |
| 2017-06-09 | $56.69 | $187.28 | 543,100 | — | — |
| 2017-06-08 | $56.27 | $185.89 | 570,200 | — | — |
| 2017-06-07 | $55.55 | $183.51 | 455,200 | — | — |
| 2017-06-06 | $55.49 | $183.32 | 536,100 | — | — |
| 2017-06-05 | $55.60 | $183.68 | 488,000 | — | — |
| 2017-06-02 | $55.87 | $184.57 | 841,600 | — | — |
| 2017-06-01 | $56.47 | $186.55 | 781,100 | — | — |
| 2017-05-31 | $56.76 | $187.51 | 945,800 | — | — |
| 2017-05-30 | $56.82 | $187.71 | 544,900 | — | — |
| 2017-05-26 | $57.21 | $189.00 | 391,600 | — | — |
| 2017-05-25 | $57.97 | $191.51 | 354,900 | — | — |
| 2017-05-24 | $57.30 | $189.29 | 289,400 | — | — |
| 2017-05-23 | $56.91 | $188.01 | 184,500 | — | — |
| 2017-05-22 | $56.53 | $186.75 | 210,400 | — | — |
| 2017-05-19 | $56.39 | $186.29 | 265,100 | — | — |
| 2017-05-18 | $55.37 | $182.92 | 263,100 | — | — |
| 2017-05-17 | $55.72 | $184.08 | 265,900 | — | — |
| 2017-05-16 | $55.91 | $184.70 | 604,700 | — | — |
| 2017-05-15 | $57.00 | $188.30 | 333,900 | — | — |
| 2017-05-12 | $56.71 | $187.35 | 329,800 | — | — |
| 2017-05-11 | $56.57 | $186.88 | 389,000 | — | — |
| 2017-05-10 | $56.50 | $186.65 | 519,400 | — | — |
| 2017-05-09 | $55.80 | $184.34 | 493,100 | — | — |
| 2017-05-08 | $56.32 | $186.06 | 660,600 | — | — |
| 2017-05-05 | $55.12 | $182.09 | 587,800 | — | — |
| 2017-05-04 | $53.91 | $178.10 | 451,100 | — | — |
| 2017-05-03 | $54.29 | $179.35 | 453,400 | — | — |
| 2017-05-02 | $54.87 | $181.27 | 445,000 | — | — |
| 2017-05-01 | $55.26 | $182.56 | 464,200 | — | — |
| 2017-04-28 | $55.38 | $182.95 | 625,300 | — | — |
| 2017-04-27 | $55.79 | $184.31 | 537,300 | — | — |
| 2017-04-26 | $55.93 | $184.77 | 700,600 | — | — |
| 2017-04-25 | $55.39 | $182.99 | 733,000 | — | — |
| 2017-04-24 | $55.32 | $182.75 | 1,312,700 | — | — |
| 2017-04-21 | $53.59 | $177.04 | 418,200 | — | — |
| 2017-04-20 | $53.46 | $176.61 | 473,500 | — | — |
| 2017-04-19 | $53.83 | $177.83 | 741,200 | — | — |
| 2017-04-18 | $53.41 | $176.44 | 735,100 | — | — |
| 2017-04-17 | $53.61 | $177.10 | 672,100 | — | — |
| 2017-04-13 | $53.32 | $176.15 | 951,500 | — | — |
| 2017-04-12 | $54.05 | $178.56 | 1,136,100 | — | — |
| 2017-04-11 | $54.40 | $179.71 | 1,880,900 | — | — |
| 2017-04-10 | $55.00 | $181.70 | 3,583,300 | — | — |
| 2017-04-07 | $60.69 | $200.49 | 510,500 | — | — |
| 2017-04-06 | $60.83 | $200.96 | 624,900 | — | — |
| 2017-04-05 | $60.06 | $198.41 | 576,200 | — | — |
| 2017-04-04 | $60.24 | $199.01 | 1,012,700 | — | — |
| 2017-04-03 | $59.38 | $196.17 | 497,800 | — | — |
| 2017-03-31 | $59.62 | $196.96 | 590,900 | — | — |
| 2017-03-30 | $59.29 | $195.87 | 483,800 | — | — |
| 2017-03-29 | $59.98 | $198.15 | 526,300 | — | — |
| 2017-03-28 | $59.74 | $196.02 | 401,900 | — | — |
| 2017-03-27 | $59.63 | $195.66 | 578,900 | — | — |
| 2017-03-24 | $59.81 | $196.25 | 872,300 | — | — |
| 2017-03-23 | $60.52 | $198.58 | 347,400 | — | — |
| 2017-03-22 | $60.68 | $199.10 | 279,600 | — | — |
| 2017-03-21 | $60.84 | $199.63 | 370,600 | — | — |
| 2017-03-20 | $60.45 | $198.35 | 282,000 | — | — |
| 2017-03-17 | $60.37 | $198.08 | 956,400 | — | — |
| 2017-03-16 | $60.69 | $199.13 | 415,600 | — | — |
| 2017-03-15 | $60.91 | $199.86 | 636,400 | — | — |
| 2017-03-14 | $59.94 | $196.67 | 480,900 | — | — |
| 2017-03-13 | $60.13 | $197.30 | 556,400 | — | — |
| 2017-03-10 | $60.83 | $199.59 | 466,200 | — | — |
| 2017-03-09 | $60.36 | $198.05 | 369,600 | — | — |
| 2017-03-08 | $59.94 | $196.67 | 763,600 | — | — |
| 2017-03-07 | $60.83 | $199.59 | 495,500 | — | — |
| 2017-03-06 | $60.62 | $198.91 | 326,900 | — | — |
| 2017-03-03 | $60.46 | $198.38 | 447,800 | — | — |
| 2017-03-02 | $60.47 | $198.41 | 276,300 | — | — |
| 2017-03-01 | $60.40 | $198.18 | 463,500 | — | — |
| 2017-02-28 | $60.30 | $197.86 | 693,500 | — | — |
| 2017-02-27 | $59.87 | $196.44 | 440,400 | — | — |
| 2017-02-24 | $59.84 | $196.35 | 353,500 | — | — |
| 2017-02-23 | $59.77 | $196.12 | 310,800 | — | — |
| 2017-02-22 | $59.48 | $195.16 | 363,400 | — | — |
| 2017-02-21 | $59.46 | $195.10 | 572,900 | — | — |
| 2017-02-17 | $59.79 | $196.18 | 539,100 | — | — |
| 2017-02-16 | $60.16 | $197.40 | 432,100 | — | — |
| 2017-02-15 | $59.41 | $194.93 | 408,300 | — | — |
| 2017-02-14 | $59.70 | $195.89 | 545,800 | — | — |
| 2017-02-13 | $59.36 | $194.77 | 578,700 | — | — |
| 2017-02-10 | $59.41 | $194.93 | 430,900 | — | — |
| 2017-02-09 | $58.72 | $192.67 | 433,700 | — | — |
| 2017-02-08 | $58.37 | $191.52 | 438,000 | — | — |
| 2017-02-07 | $58.34 | $191.42 | 453,100 | — | — |
| 2017-02-06 | $58.92 | $193.33 | 882,200 | — | — |
| 2017-02-03 | $58.19 | $190.93 | 1,089,700 | — | — |
| 2017-02-02 | $56.32 | $184.80 | 564,300 | — | — |
| 2017-02-01 | $55.44 | $181.91 | 563,600 | — | — |
| 2017-01-31 | $56.15 | $184.24 | 1,038,300 | — | — |
| 2017-01-30 | $55.07 | $180.69 | 489,000 | — | — |
| 2017-01-27 | $56.39 | $185.03 | 500,400 | — | — |
| 2017-01-26 | $57.57 | $188.90 | 316,400 | — | — |
| 2017-01-25 | $57.90 | $189.98 | 488,600 | — | — |
| 2017-01-24 | $57.60 | $189.00 | 426,400 | — | — |
| 2017-01-23 | $57.08 | $187.29 | 279,200 | — | — |
| 2017-01-20 | $57.75 | $189.49 | 332,300 | — | — |
| 2017-01-19 | $57.59 | $188.96 | 355,000 | — | — |
| 2017-01-18 | $58.29 | $191.26 | 285,400 | — | — |
| 2017-01-17 | $58.17 | $190.87 | 260,000 | — | — |
| 2017-01-13 | $57.74 | $189.46 | 359,400 | — | — |
| 2017-01-12 | $57.37 | $188.24 | 495,900 | — | — |
| 2017-01-11 | $57.00 | $187.03 | 402,100 | — | — |
| 2017-01-10 | $56.47 | $185.29 | 367,600 | — | — |
| 2017-01-09 | $55.93 | $183.52 | 310,300 | — | — |
| 2017-01-06 | $56.98 | $186.96 | 284,300 | — | — |
| 2017-01-05 | $57.18 | $187.62 | 289,600 | — | — |
| 2017-01-04 | $57.45 | $188.50 | 408,600 | — | — |
| 2017-01-03 | $56.64 | $185.85 | 502,200 | — | — |