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 | $32.91 | $176.66 | 1,051,900 | — | — |
| 2017-12-28 | $33.00 | $177.14 | 1,186,800 | — | — |
| 2017-12-27 | $32.75 | $175.80 | 1,150,400 | — | — |
| 2017-12-26 | $32.83 | $176.23 | 935,300 | — | — |
| 2017-12-22 | $33.01 | $177.20 | 754,600 | — | — |
| 2017-12-21 | $32.66 | $175.32 | 655,700 | — | — |
| 2017-12-20 | $32.97 | $176.98 | 829,000 | — | — |
| 2017-12-19 | $33.34 | $178.97 | 1,160,400 | — | — |
| 2017-12-18 | $33.81 | $181.49 | 880,800 | — | — |
| 2017-12-15 | $34.15 | $183.31 | 1,854,400 | — | — |
| 2017-12-14 | $33.85 | $181.70 | 831,500 | — | — |
| 2017-12-13 | $33.89 | $181.92 | 643,100 | — | — |
| 2017-12-12 | $34.05 | $182.78 | 800,100 | — | — |
| 2017-12-11 | $34.55 | $185.46 | 1,044,700 | — | — |
| 2017-12-08 | $34.46 | $184.98 | 981,100 | — | — |
| 2017-12-07 | $34.65 | $186.00 | 1,185,600 | — | — |
| 2017-12-06 | $34.13 | $183.21 | 1,253,800 | — | — |
| 2017-12-05 | $34.27 | $183.96 | 1,427,400 | — | — |
| 2017-12-04 | $35.05 | $188.15 | 956,000 | — | — |
| 2017-12-01 | $35.23 | $189.11 | 1,779,800 | — | — |
| 2017-11-30 | $35.76 | $191.96 | 1,606,000 | — | — |
| 2017-11-29 | $35.28 | $189.38 | 610,100 | — | — |
| 2017-11-28 | $35.40 | $190.02 | 529,200 | — | — |
| 2017-11-27 | $35.13 | $188.58 | 632,400 | — | — |
| 2017-11-24 | $34.90 | $187.34 | 389,300 | — | — |
| 2017-11-22 | $34.91 | $187.39 | 610,000 | — | — |
| 2017-11-21 | $34.82 | $186.91 | 989,600 | — | — |
| 2017-11-20 | $34.94 | $187.56 | 582,700 | — | — |
| 2017-11-17 | $35.20 | $188.95 | 830,200 | — | — |
| 2017-11-16 | $35.44 | $190.24 | 991,400 | — | — |
| 2017-11-15 | $35.55 | $190.83 | 983,300 | — | — |
| 2017-11-14 | $35.85 | $192.44 | 1,753,000 | — | — |
| 2017-11-13 | $35.12 | $188.52 | 2,885,900 | — | — |
| 2017-11-10 | $35.01 | $187.93 | 1,318,000 | — | — |
| 2017-11-09 | $35.53 | $190.72 | 1,032,600 | — | — |
| 2017-11-08 | $35.73 | $191.80 | 1,138,900 | — | — |
| 2017-11-07 | $35.84 | $192.39 | 2,088,500 | — | — |
| 2017-11-06 | $35.38 | $189.92 | 1,441,800 | — | — |
| 2017-11-03 | $35.63 | $191.26 | 1,688,000 | — | — |
| 2017-11-02 | $36.06 | $193.57 | 1,355,700 | — | — |
| 2017-11-01 | $36.60 | $196.47 | 878,300 | — | — |
| 2017-10-31 | $36.84 | $197.75 | 804,100 | — | — |
| 2017-10-30 | $36.90 | $198.08 | 1,135,700 | — | — |
| 2017-10-27 | $37.08 | $199.04 | 1,202,600 | — | — |
| 2017-10-26 | $36.82 | $197.65 | 1,124,900 | — | — |
| 2017-10-25 | $36.73 | $197.16 | 1,057,900 | — | — |
| 2017-10-24 | $37.00 | $198.61 | 1,202,300 | — | — |
| 2017-10-23 | $37.23 | $199.85 | 666,900 | — | — |
| 2017-10-20 | $37.09 | $199.10 | 542,500 | — | — |
| 2017-10-19 | $36.92 | $198.18 | 845,100 | — | — |
| 2017-10-18 | $36.87 | $197.92 | 745,900 | — | — |
| 2017-10-17 | $36.92 | $198.18 | 585,200 | — | — |
| 2017-10-16 | $36.72 | $197.11 | 476,400 | — | — |
| 2017-10-13 | $36.82 | $197.65 | 694,500 | — | — |
| 2017-10-12 | $36.85 | $197.81 | 710,200 | — | — |
| 2017-10-11 | $36.47 | $195.77 | 984,900 | — | — |
| 2017-10-10 | $36.20 | $194.32 | 715,900 | — | — |
| 2017-10-09 | $35.75 | $191.90 | 854,200 | — | — |
| 2017-10-06 | $35.58 | $190.99 | 1,897,200 | — | — |
| 2017-10-05 | $36.32 | $193.18 | 889,000 | — | — |
| 2017-10-04 | $36.15 | $192.27 | 926,200 | — | — |
| 2017-10-03 | $36.16 | $192.32 | 887,700 | — | — |
| 2017-10-02 | $36.17 | $192.38 | 933,200 | — | — |
| 2017-09-29 | $36.03 | $191.63 | 836,900 | — | — |
| 2017-09-28 | $36.18 | $192.43 | 596,300 | — | — |
| 2017-09-27 | $36.02 | $191.58 | 1,076,000 | — | — |
| 2017-09-26 | $36.18 | $192.43 | 878,200 | — | — |
| 2017-09-25 | $36.27 | $192.91 | 857,300 | — | — |
| 2017-09-22 | $35.84 | $190.62 | 731,500 | — | — |
| 2017-09-21 | $35.88 | $190.84 | 443,000 | — | — |
| 2017-09-20 | $36.11 | $192.06 | 651,500 | — | — |
| 2017-09-19 | $36.25 | $192.80 | 671,400 | — | — |
| 2017-09-18 | $36.22 | $192.64 | 537,500 | — | — |
| 2017-09-15 | $36.31 | $193.12 | 1,245,200 | — | — |
| 2017-09-14 | $36.27 | $192.91 | 702,700 | — | — |
| 2017-09-13 | $35.95 | $191.21 | 970,500 | — | — |
| 2017-09-12 | $36.16 | $192.32 | 888,600 | — | — |
| 2017-09-11 | $36.59 | $194.61 | 653,500 | — | — |
| 2017-09-08 | $36.15 | $192.27 | 1,014,600 | — | — |
| 2017-09-07 | $36.02 | $191.58 | 1,057,400 | — | — |
| 2017-09-06 | $35.70 | $189.88 | 906,600 | — | — |
| 2017-09-05 | $35.58 | $189.24 | 799,900 | — | — |
| 2017-09-01 | $35.76 | $190.20 | 603,500 | — | — |
| 2017-08-31 | $35.72 | $189.98 | 1,304,900 | — | — |
| 2017-08-30 | $36.11 | $192.06 | 531,500 | — | — |
| 2017-08-29 | $36.18 | $192.43 | 521,300 | — | — |
| 2017-08-28 | $36.41 | $193.65 | 819,400 | — | — |
| 2017-08-25 | $36.22 | $192.64 | 611,000 | — | — |
| 2017-08-24 | $36.26 | $192.86 | 378,400 | — | — |
| 2017-08-23 | $36.29 | $193.02 | 506,400 | — | — |
| 2017-08-22 | $36.12 | $192.11 | 468,900 | — | — |
| 2017-08-21 | $35.76 | $190.20 | 545,400 | — | — |
| 2017-08-18 | $35.59 | $189.29 | 857,200 | — | — |
| 2017-08-17 | $35.39 | $188.23 | 556,700 | — | — |
| 2017-08-16 | $35.65 | $189.61 | 930,700 | — | — |
| 2017-08-15 | $35.51 | $188.87 | 993,200 | — | — |
| 2017-08-14 | $35.47 | $188.65 | 1,217,500 | — | — |
| 2017-08-11 | $35.42 | $188.39 | 774,800 | — | — |
| 2017-08-10 | $35.70 | $189.88 | 1,002,200 | — | — |
| 2017-08-09 | $36.03 | $191.63 | 982,400 | — | — |
| 2017-08-08 | $36.24 | $192.75 | 1,148,500 | — | — |
| 2017-08-07 | $36.22 | $192.64 | 935,100 | — | — |
| 2017-08-04 | $35.91 | $191.00 | 796,500 | — | — |
| 2017-08-03 | $36.01 | $191.53 | 1,038,500 | — | — |
| 2017-08-02 | $35.74 | $190.09 | 1,031,000 | — | — |
| 2017-08-01 | $35.90 | $190.94 | 752,000 | — | — |
| 2017-07-31 | $35.86 | $190.73 | 681,000 | — | — |
| 2017-07-28 | $35.80 | $190.41 | 699,900 | — | — |
| 2017-07-27 | $35.81 | $190.46 | 579,000 | — | — |
| 2017-07-26 | $35.62 | $189.45 | 571,000 | — | — |
| 2017-07-25 | $35.65 | $189.61 | 1,178,200 | — | — |
| 2017-07-24 | $35.58 | $189.24 | 938,200 | — | — |
| 2017-07-21 | $35.42 | $188.39 | 578,800 | — | — |
| 2017-07-20 | $35.20 | $187.22 | 694,900 | — | — |
| 2017-07-19 | $34.99 | $186.10 | 998,500 | — | — |
| 2017-07-18 | $34.82 | $185.20 | 692,900 | — | — |
| 2017-07-17 | $34.69 | $184.51 | 447,600 | — | — |
| 2017-07-14 | $34.57 | $183.87 | 912,900 | — | — |
| 2017-07-13 | $34.44 | $183.18 | 814,600 | — | — |
| 2017-07-12 | $34.64 | $184.24 | 1,003,900 | — | — |
| 2017-07-11 | $34.14 | $181.58 | 928,500 | — | — |
| 2017-07-10 | $34.21 | $181.95 | 839,600 | — | — |
| 2017-07-07 | $34.22 | $182.01 | 680,100 | — | — |
| 2017-07-06 | $34.23 | $182.06 | 1,020,500 | — | — |
| 2017-07-05 | $34.64 | $182.63 | 939,800 | — | — |
| 2017-07-03 | $34.83 | $183.63 | 675,400 | — | — |
| 2017-06-30 | $34.79 | $183.42 | 948,200 | — | — |
| 2017-06-29 | $34.90 | $184.00 | 813,800 | — | — |
| 2017-06-28 | $35.10 | $185.05 | 938,700 | — | — |
| 2017-06-27 | $35.41 | $186.69 | 1,056,400 | — | — |
| 2017-06-26 | $35.80 | $188.74 | 903,800 | — | — |
| 2017-06-23 | $35.47 | $187.00 | 1,541,900 | — | — |
| 2017-06-22 | $35.49 | $187.11 | 873,200 | — | — |
| 2017-06-21 | $35.32 | $186.21 | 1,120,800 | — | — |
| 2017-06-20 | $35.43 | $186.79 | 1,208,900 | — | — |
| 2017-06-19 | $35.81 | $188.80 | 1,523,700 | — | — |
| 2017-06-16 | $36.47 | $192.28 | 2,758,100 | — | — |
| 2017-06-15 | $35.99 | $189.75 | 1,351,700 | — | — |
| 2017-06-14 | $35.64 | $187.90 | 1,288,600 | — | — |
| 2017-06-13 | $35.53 | $187.32 | 809,400 | — | — |
| 2017-06-12 | $35.53 | $187.32 | 1,217,500 | — | — |
| 2017-06-09 | $35.37 | $186.48 | 1,181,900 | — | — |
| 2017-06-08 | $35.57 | $187.53 | 821,300 | — | — |
| 2017-06-07 | $35.58 | $187.58 | 865,300 | — | — |
| 2017-06-06 | $35.80 | $188.74 | 846,400 | — | — |
| 2017-06-05 | $35.72 | $188.32 | 762,500 | — | — |
| 2017-06-02 | $35.79 | $188.69 | 614,500 | — | — |
| 2017-06-01 | $35.92 | $189.38 | 901,400 | — | — |
| 2017-05-31 | $35.63 | $187.85 | 1,771,200 | — | — |
| 2017-05-30 | $35.34 | $186.32 | 637,400 | — | — |
| 2017-05-26 | $35.15 | $185.32 | 778,500 | — | — |
| 2017-05-25 | $35.28 | $186.00 | 906,000 | — | — |
| 2017-05-24 | $35.10 | $185.05 | 807,600 | — | — |
| 2017-05-23 | $34.78 | $183.37 | 744,400 | — | — |
| 2017-05-22 | $34.65 | $182.68 | 875,200 | — | — |
| 2017-05-19 | $34.22 | $180.41 | 1,135,200 | — | — |
| 2017-05-18 | $33.92 | $178.83 | 775,500 | — | — |
| 2017-05-17 | $33.81 | $178.25 | 812,700 | — | — |
| 2017-05-16 | $33.88 | $178.62 | 736,100 | — | — |
| 2017-05-15 | $34.24 | $180.52 | 918,400 | — | — |
| 2017-05-12 | $34.14 | $179.99 | 937,900 | — | — |
| 2017-05-11 | $33.81 | $178.25 | 681,000 | — | — |
| 2017-05-10 | $33.93 | $178.89 | 1,102,200 | — | — |
| 2017-05-09 | $33.61 | $177.20 | 995,700 | — | — |
| 2017-05-08 | $34.05 | $179.52 | 1,090,100 | — | — |
| 2017-05-05 | $34.29 | $180.78 | 1,227,500 | — | — |
| 2017-05-04 | $34.33 | $180.99 | 1,551,000 | — | — |
| 2017-05-03 | $34.73 | $183.10 | 1,220,600 | — | — |
| 2017-05-02 | $34.56 | $182.21 | 513,400 | — | — |
| 2017-05-01 | $34.52 | $182.00 | 561,000 | — | — |
| 2017-04-28 | $34.78 | $183.37 | 1,179,100 | — | — |
| 2017-04-27 | $34.96 | $184.32 | 847,100 | — | — |
| 2017-04-26 | $34.97 | $184.37 | 744,500 | — | — |
| 2017-04-25 | $35.02 | $184.63 | 1,575,100 | — | — |
| 2017-04-24 | $35.27 | $185.95 | 916,300 | — | — |
| 2017-04-21 | $35.16 | $185.37 | 1,050,000 | — | — |
| 2017-04-20 | $34.74 | $183.16 | 1,522,000 | — | — |
| 2017-04-19 | $34.82 | $183.58 | 1,342,300 | — | — |
| 2017-04-18 | $34.89 | $183.95 | 1,571,200 | — | — |
| 2017-04-17 | $34.65 | $182.68 | 1,498,200 | — | — |
| 2017-04-13 | $34.53 | $182.05 | 806,400 | — | — |
| 2017-04-12 | $34.76 | $183.26 | 962,000 | — | — |
| 2017-04-11 | $34.89 | $183.95 | 973,200 | — | — |
| 2017-04-10 | $34.66 | $182.73 | 1,078,800 | — | — |
| 2017-04-07 | $34.81 | $183.53 | 802,100 | — | — |
| 2017-04-06 | $35.01 | $184.58 | 1,209,800 | — | — |
| 2017-04-05 | $35.28 | $184.41 | 1,637,900 | — | — |
| 2017-04-04 | $35.18 | $183.88 | 1,201,400 | — | — |
| 2017-04-03 | $34.90 | $182.42 | 1,591,900 | — | — |
| 2017-03-31 | $34.98 | $182.84 | 1,170,300 | — | — |
| 2017-03-30 | $35.17 | $183.83 | 634,400 | — | — |
| 2017-03-29 | $35.40 | $185.03 | 1,142,000 | — | — |
| 2017-03-28 | $35.61 | $186.13 | 1,136,200 | — | — |
| 2017-03-27 | $35.41 | $185.09 | 1,420,200 | — | — |
| 2017-03-24 | $35.69 | $186.55 | 2,172,300 | — | — |
| 2017-03-23 | $35.55 | $185.82 | 1,732,200 | — | — |
| 2017-03-22 | $35.63 | $186.23 | 2,540,500 | — | — |
| 2017-03-21 | $35.71 | $186.65 | 3,715,600 | — | — |
| 2017-03-20 | $36.49 | $190.73 | 662,000 | — | — |
| 2017-03-17 | $36.79 | $192.30 | 3,035,100 | — | — |
| 2017-03-16 | $36.62 | $191.41 | 1,162,100 | — | — |
| 2017-03-15 | $36.91 | $192.93 | 1,430,600 | — | — |
| 2017-03-14 | $36.25 | $189.48 | 838,700 | — | — |
| 2017-03-13 | $36.39 | $190.21 | 1,028,300 | — | — |
| 2017-03-10 | $36.22 | $189.32 | 1,084,000 | — | — |
| 2017-03-09 | $36.05 | $188.43 | 1,489,900 | — | — |
| 2017-03-08 | $35.88 | $187.54 | 1,091,600 | — | — |
| 2017-03-07 | $36.80 | $192.35 | 1,227,900 | — | — |
| 2017-03-06 | $36.70 | $191.83 | 1,020,600 | — | — |
| 2017-03-03 | $36.74 | $192.04 | 1,637,600 | — | — |
| 2017-03-02 | $36.98 | $193.29 | 1,035,200 | — | — |
| 2017-03-01 | $37.02 | $193.50 | 1,271,200 | — | — |
| 2017-02-28 | $36.83 | $192.51 | 1,647,400 | — | — |
| 2017-02-27 | $36.27 | $189.58 | 962,400 | — | — |
| 2017-02-24 | $36.11 | $188.74 | 1,158,900 | — | — |
| 2017-02-23 | $35.75 | $186.86 | 1,897,500 | — | — |
| 2017-02-22 | $34.95 | $182.68 | 595,300 | — | — |
| 2017-02-21 | $34.95 | $182.68 | 675,800 | — | — |
| 2017-02-17 | $34.62 | $180.96 | 1,216,600 | — | — |
| 2017-02-16 | $34.62 | $180.96 | 632,100 | — | — |
| 2017-02-15 | $34.19 | $178.71 | 812,900 | — | — |
| 2017-02-14 | $34.31 | $179.34 | 470,000 | — | — |
| 2017-02-13 | $34.54 | $180.54 | 482,700 | — | — |
| 2017-02-10 | $34.27 | $179.13 | 672,800 | — | — |
| 2017-02-09 | $34.06 | $178.03 | 952,200 | — | — |
| 2017-02-08 | $33.90 | $177.19 | 740,400 | — | — |
| 2017-02-07 | $33.90 | $177.19 | 527,900 | — | — |
| 2017-02-06 | $33.89 | $177.14 | 707,500 | — | — |
| 2017-02-03 | $33.87 | $177.04 | 629,500 | — | — |
| 2017-02-02 | $33.52 | $175.21 | 791,800 | — | — |
| 2017-02-01 | $33.19 | $173.48 | 939,000 | — | — |
| 2017-01-31 | $33.54 | $175.31 | 937,000 | — | — |
| 2017-01-30 | $33.24 | $173.74 | 906,200 | — | — |
| 2017-01-27 | $33.42 | $174.68 | 598,000 | — | — |
| 2017-01-26 | $33.66 | $175.94 | 637,100 | — | — |
| 2017-01-25 | $33.80 | $176.67 | 667,700 | — | — |
| 2017-01-24 | $33.62 | $175.73 | 957,300 | — | — |
| 2017-01-23 | $33.38 | $174.47 | 997,600 | — | — |
| 2017-01-20 | $33.40 | $174.58 | 515,700 | — | — |
| 2017-01-19 | $33.22 | $173.64 | 639,400 | — | — |
| 2017-01-18 | $33.70 | $176.15 | 623,300 | — | — |
| 2017-01-17 | $33.78 | $176.57 | 463,300 | — | — |
| 2017-01-13 | $33.75 | $176.41 | 600,900 | — | — |
| 2017-01-12 | $33.70 | $176.15 | 942,000 | — | — |
| 2017-01-11 | $33.47 | $174.94 | 695,700 | — | — |
| 2017-01-10 | $33.06 | $172.80 | 740,600 | — | — |
| 2017-01-09 | $33.14 | $173.22 | 1,358,000 | — | — |
| 2017-01-06 | $33.82 | $176.77 | 1,036,800 | — | — |
| 2017-01-05 | $33.79 | $175.03 | 1,686,500 | — | — |
| 2017-01-04 | $33.90 | $175.60 | 918,200 | — | — |
| 2017-01-03 | $33.51 | $173.58 | 1,115,600 | — | — |