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 | $35.58 | $130.91 | 1,358,700 | — | — |
| 2017-12-28 | $35.62 | $131.06 | 834,700 | — | — |
| 2017-12-27 | $35.22 | $129.58 | 962,000 | — | — |
| 2017-12-26 | $34.95 | $128.59 | 838,600 | — | — |
| 2017-12-22 | $34.59 | $127.27 | 844,300 | — | — |
| 2017-12-21 | $34.72 | $127.74 | 1,113,600 | — | — |
| 2017-12-20 | $34.93 | $128.52 | 1,926,900 | — | — |
| 2017-12-19 | $34.03 | $125.21 | 1,183,600 | — | — |
| 2017-12-18 | $34.23 | $125.94 | 911,700 | — | — |
| 2017-12-15 | $33.87 | $124.62 | 3,038,900 | — | — |
| 2017-12-14 | $33.70 | $123.99 | 1,312,700 | — | — |
| 2017-12-13 | $34.38 | $126.49 | 1,510,600 | — | — |
| 2017-12-12 | $34.29 | $126.16 | 2,518,100 | — | — |
| 2017-12-11 | $34.85 | $128.22 | 1,767,800 | — | — |
| 2017-12-08 | $34.79 | $128.00 | 1,029,600 | — | — |
| 2017-12-07 | $35.33 | $129.99 | 966,800 | — | — |
| 2017-12-06 | $35.31 | $129.92 | 1,782,400 | — | — |
| 2017-12-05 | $34.96 | $128.63 | 1,590,800 | — | — |
| 2017-12-04 | $34.58 | $127.23 | 1,865,900 | — | — |
| 2017-12-01 | $34.98 | $128.70 | 1,581,700 | — | — |
| 2017-11-30 | $35.64 | $131.13 | 1,147,300 | — | — |
| 2017-11-29 | $35.33 | $129.99 | 1,535,800 | — | — |
| 2017-11-28 | $35.96 | $132.31 | 1,443,800 | — | — |
| 2017-11-27 | $36.69 | $134.99 | 752,300 | — | — |
| 2017-11-24 | $36.85 | $135.58 | 384,000 | — | — |
| 2017-11-22 | $36.92 | $135.84 | 958,200 | — | — |
| 2017-11-21 | $37.15 | $136.69 | 1,495,400 | — | — |
| 2017-11-20 | $36.24 | $133.34 | 679,900 | — | — |
| 2017-11-17 | $36.23 | $133.30 | 2,066,500 | — | — |
| 2017-11-16 | $36.07 | $132.71 | 1,358,700 | — | — |
| 2017-11-15 | $35.36 | $130.10 | 2,036,700 | — | — |
| 2017-11-14 | $35.60 | $130.98 | 1,389,900 | — | — |
| 2017-11-13 | $36.54 | $134.44 | 1,069,100 | — | — |
| 2017-11-10 | $36.54 | $134.44 | 1,809,000 | — | — |
| 2017-11-09 | $36.19 | $133.15 | 1,126,500 | — | — |
| 2017-11-08 | $36.77 | $134.55 | 1,398,400 | — | — |
| 2017-11-07 | $35.94 | $131.51 | 931,300 | — | — |
| 2017-11-06 | $35.86 | $131.22 | 1,495,700 | — | — |
| 2017-11-03 | $35.47 | $129.79 | 1,621,200 | — | — |
| 2017-11-02 | $35.78 | $130.93 | 2,029,100 | — | — |
| 2017-11-01 | $36.20 | $132.47 | 2,012,000 | — | — |
| 2017-10-31 | $36.53 | $133.67 | 3,384,100 | — | — |
| 2017-10-30 | $35.73 | $130.75 | 1,982,800 | — | — |
| 2017-10-27 | $35.40 | $129.54 | 913,400 | — | — |
| 2017-10-26 | $35.35 | $129.36 | 1,271,600 | — | — |
| 2017-10-25 | $35.42 | $129.61 | 1,282,600 | — | — |
| 2017-10-24 | $35.31 | $129.21 | 1,086,500 | — | — |
| 2017-10-23 | $34.55 | $126.43 | 1,979,700 | — | — |
| 2017-10-20 | $35.13 | $128.55 | 2,598,100 | — | — |
| 2017-10-19 | $35.10 | $128.44 | 1,792,600 | — | — |
| 2017-10-18 | $34.25 | $125.33 | 2,948,600 | — | — |
| 2017-10-17 | $34.81 | $127.38 | 1,947,900 | — | — |
| 2017-10-16 | $35.46 | $129.76 | 2,114,000 | — | — |
| 2017-10-13 | $35.54 | $130.05 | 1,160,400 | — | — |
| 2017-10-12 | $35.51 | $129.94 | 987,900 | — | — |
| 2017-10-11 | $35.72 | $130.71 | 1,465,800 | — | — |
| 2017-10-10 | $36.05 | $131.92 | 1,698,900 | — | — |
| 2017-10-09 | $36.47 | $133.45 | 1,748,100 | — | — |
| 2017-10-06 | $36.61 | $133.97 | 1,499,100 | — | — |
| 2017-10-05 | $36.68 | $134.22 | 1,140,000 | — | — |
| 2017-10-04 | $36.40 | $133.20 | 1,090,900 | — | — |
| 2017-10-03 | $36.51 | $133.60 | 1,694,000 | — | — |
| 2017-10-02 | $36.52 | $133.64 | 4,290,200 | — | — |
| 2017-09-29 | $34.25 | $125.33 | 2,078,100 | — | — |
| 2017-09-28 | $34.53 | $126.35 | 2,692,100 | — | — |
| 2017-09-27 | $33.89 | $124.01 | 1,898,400 | — | — |
| 2017-09-26 | $33.78 | $123.61 | 1,401,000 | — | — |
| 2017-09-25 | $33.72 | $123.39 | 2,262,100 | — | — |
| 2017-09-22 | $33.78 | $123.61 | 1,014,000 | — | — |
| 2017-09-21 | $33.94 | $124.20 | 1,324,600 | — | — |
| 2017-09-20 | $33.87 | $123.94 | 1,478,100 | — | — |
| 2017-09-19 | $33.71 | $123.35 | 2,238,900 | — | — |
| 2017-09-18 | $33.46 | $122.44 | 3,105,800 | — | — |
| 2017-09-15 | $32.29 | $118.16 | 3,090,700 | — | — |
| 2017-09-14 | $31.09 | $113.77 | 1,619,900 | — | — |
| 2017-09-13 | $31.45 | $115.08 | 1,528,700 | — | — |
| 2017-09-12 | $31.45 | $115.08 | 2,147,900 | — | — |
| 2017-09-11 | $30.79 | $112.67 | 1,731,300 | — | — |
| 2017-09-08 | $30.61 | $112.01 | 1,344,300 | — | — |
| 2017-09-07 | $30.87 | $112.96 | 1,829,900 | — | — |
| 2017-09-06 | $31.07 | $113.69 | 2,371,700 | — | — |
| 2017-09-05 | $31.36 | $114.75 | 1,879,200 | — | — |
| 2017-09-01 | $32.03 | $117.21 | 1,535,600 | — | — |
| 2017-08-31 | $32.23 | $117.94 | 1,573,400 | — | — |
| 2017-08-30 | $32.06 | $117.32 | 2,511,500 | — | — |
| 2017-08-29 | $30.91 | $113.11 | 1,265,000 | — | — |
| 2017-08-28 | $30.85 | $112.89 | 2,121,900 | — | — |
| 2017-08-25 | $29.99 | $109.74 | 1,138,700 | — | — |
| 2017-08-24 | $29.93 | $109.52 | 1,309,300 | — | — |
| 2017-08-23 | $30.09 | $110.11 | 1,177,500 | — | — |
| 2017-08-22 | $30.60 | $111.97 | 1,178,000 | — | — |
| 2017-08-21 | $30.39 | $111.21 | 1,500,400 | — | — |
| 2017-08-18 | $30.02 | $109.85 | 1,770,200 | — | — |
| 2017-08-17 | $29.62 | $108.39 | 1,239,000 | — | — |
| 2017-08-16 | $30.57 | $111.86 | 1,182,800 | — | — |
| 2017-08-15 | $30.50 | $111.61 | 3,024,800 | — | — |
| 2017-08-14 | $29.61 | $108.35 | 1,772,700 | — | — |
| 2017-08-11 | $29.18 | $106.78 | 1,749,500 | — | — |
| 2017-08-10 | $28.62 | $104.73 | 2,660,400 | — | — |
| 2017-08-09 | $29.62 | $108.39 | 1,612,200 | — | — |
| 2017-08-08 | $30.17 | $110.40 | 1,122,600 | — | — |
| 2017-08-07 | $31.11 | $113.11 | 1,372,300 | — | — |
| 2017-08-04 | $31.29 | $113.76 | 1,770,500 | — | — |
| 2017-08-03 | $31.00 | $112.71 | 2,567,400 | — | — |
| 2017-08-02 | $31.10 | $113.07 | 2,338,900 | — | — |
| 2017-08-01 | $30.19 | $109.76 | 4,034,800 | — | — |
| 2017-07-31 | $29.48 | $107.18 | 3,278,600 | — | — |
| 2017-07-28 | $30.25 | $109.98 | 2,060,500 | — | — |
| 2017-07-27 | $30.48 | $110.82 | 2,668,100 | — | — |
| 2017-07-26 | $31.11 | $113.11 | 1,486,100 | — | — |
| 2017-07-25 | $31.57 | $114.78 | 1,868,800 | — | — |
| 2017-07-24 | $30.99 | $112.67 | 1,132,500 | — | — |
| 2017-07-21 | $31.25 | $113.62 | 1,045,600 | — | — |
| 2017-07-20 | $30.87 | $112.24 | 1,217,600 | — | — |
| 2017-07-19 | $31.18 | $113.36 | 1,096,600 | — | — |
| 2017-07-18 | $30.56 | $111.11 | 1,614,900 | — | — |
| 2017-07-17 | $31.32 | $113.87 | 1,113,100 | — | — |
| 2017-07-14 | $31.35 | $113.98 | 1,705,200 | — | — |
| 2017-07-13 | $30.85 | $112.16 | 2,182,000 | — | — |
| 2017-07-12 | $30.90 | $112.34 | 1,395,200 | — | — |
| 2017-07-11 | $30.06 | $109.29 | 1,838,000 | — | — |
| 2017-07-10 | $30.01 | $109.11 | 1,629,900 | — | — |
| 2017-07-07 | $30.10 | $109.44 | 1,546,300 | — | — |
| 2017-07-06 | $29.63 | $107.73 | 2,405,500 | — | — |
| 2017-07-05 | $29.89 | $108.67 | 2,154,300 | — | — |
| 2017-07-03 | $30.28 | $110.09 | 788,900 | — | — |
| 2017-06-30 | $30.28 | $110.09 | 1,936,900 | — | — |
| 2017-06-29 | $29.87 | $108.60 | 2,667,800 | — | — |
| 2017-06-28 | $30.24 | $109.95 | 4,415,600 | — | — |
| 2017-06-27 | $29.31 | $106.56 | 2,605,700 | — | — |
| 2017-06-26 | $29.02 | $105.51 | 2,489,300 | — | — |
| 2017-06-23 | $28.26 | $102.75 | 15,718,000 | — | — |
| 2017-06-22 | $28.24 | $102.67 | 2,185,900 | — | — |
| 2017-06-21 | $28.67 | $104.24 | 3,819,600 | — | — |
| 2017-06-20 | $30.16 | $109.65 | 3,180,500 | — | — |
| 2017-06-19 | $29.77 | $108.24 | 1,505,900 | — | — |
| 2017-06-16 | $29.48 | $107.18 | 2,131,500 | — | — |
| 2017-06-15 | $29.14 | $105.95 | 1,411,000 | — | — |
| 2017-06-14 | $29.44 | $107.04 | 2,772,500 | — | — |
| 2017-06-13 | $30.60 | $111.25 | 1,382,800 | — | — |
| 2017-06-12 | $30.37 | $110.42 | 1,512,500 | — | — |
| 2017-06-09 | $30.69 | $111.58 | 2,364,600 | — | — |
| 2017-06-08 | $29.75 | $108.16 | 1,356,800 | — | — |
| 2017-06-07 | $28.97 | $105.33 | 1,509,800 | — | — |
| 2017-06-06 | $29.12 | $105.87 | 1,447,500 | — | — |
| 2017-06-05 | $28.99 | $105.40 | 1,919,300 | — | — |
| 2017-06-02 | $29.32 | $106.60 | 2,550,600 | — | — |
| 2017-06-01 | $29.79 | $108.31 | 1,963,200 | — | — |
| 2017-05-31 | $29.34 | $106.67 | 1,709,700 | — | — |
| 2017-05-30 | $29.72 | $108.05 | 1,519,000 | — | — |
| 2017-05-26 | $30.15 | $109.62 | 824,000 | — | — |
| 2017-05-25 | $30.30 | $110.16 | 2,306,600 | — | — |
| 2017-05-24 | $30.53 | $111.00 | 1,210,200 | — | — |
| 2017-05-23 | $30.85 | $112.16 | 1,381,700 | — | — |
| 2017-05-22 | $31.09 | $113.04 | 2,163,700 | — | — |
| 2017-05-19 | $31.20 | $113.44 | 1,438,100 | — | — |
| 2017-05-18 | $30.76 | $111.84 | 1,306,800 | — | — |
| 2017-05-17 | $30.62 | $111.33 | 1,740,900 | — | — |
| 2017-05-16 | $32.26 | $117.29 | 1,691,800 | — | — |
| 2017-05-15 | $31.86 | $115.84 | 1,948,100 | — | — |
| 2017-05-12 | $31.36 | $114.02 | 2,548,900 | — | — |
| 2017-05-11 | $30.78 | $111.91 | 1,758,400 | — | — |
| 2017-05-10 | $30.74 | $111.76 | 2,241,100 | — | — |
| 2017-05-09 | $29.51 | $107.29 | 2,006,700 | — | — |
| 2017-05-08 | $29.72 | $108.05 | 3,751,600 | — | — |
| 2017-05-05 | $29.72 | $107.33 | 2,706,700 | — | — |
| 2017-05-04 | $29.38 | $106.10 | 4,523,800 | — | — |
| 2017-05-03 | $30.73 | $110.97 | 6,829,300 | — | — |
| 2017-05-02 | $31.93 | $115.31 | 2,647,800 | — | — |
| 2017-05-01 | $32.34 | $116.79 | 1,846,600 | — | — |
| 2017-04-28 | $32.13 | $116.03 | 2,142,400 | — | — |
| 2017-04-27 | $32.58 | $117.66 | 2,252,700 | — | — |
| 2017-04-26 | $33.30 | $120.26 | 1,761,000 | — | — |
| 2017-04-25 | $33.54 | $121.12 | 2,005,900 | — | — |
| 2017-04-24 | $33.14 | $119.68 | 2,042,200 | — | — |
| 2017-04-21 | $32.22 | $116.36 | 2,277,500 | — | — |
| 2017-04-20 | $32.22 | $116.36 | 2,675,300 | — | — |
| 2017-04-19 | $31.55 | $113.94 | 3,686,500 | — | — |
| 2017-04-18 | $30.55 | $110.32 | 1,401,900 | — | — |
| 2017-04-17 | $30.40 | $109.78 | 2,247,200 | — | — |
| 2017-04-13 | $30.30 | $109.42 | 2,040,300 | — | — |
| 2017-04-12 | $30.78 | $111.16 | 5,918,600 | — | — |
| 2017-04-11 | $30.89 | $111.55 | 4,144,500 | — | — |
| 2017-04-10 | $31.26 | $112.89 | 2,576,000 | — | — |
| 2017-04-07 | $31.80 | $114.84 | 2,990,100 | — | — |
| 2017-04-06 | $31.87 | $115.09 | 2,588,700 | — | — |
| 2017-04-05 | $31.32 | $113.11 | 1,867,700 | — | — |
| 2017-04-04 | $31.84 | $114.98 | 2,224,600 | — | — |
| 2017-04-03 | $32.28 | $116.57 | 1,854,100 | — | — |
| 2017-03-31 | $32.87 | $118.70 | 2,245,700 | — | — |
| 2017-03-30 | $32.44 | $117.15 | 2,454,600 | — | — |
| 2017-03-29 | $32.37 | $116.90 | 3,371,800 | — | — |
| 2017-03-28 | $33.34 | $120.40 | 2,559,700 | — | — |
| 2017-03-27 | $32.78 | $118.38 | 1,217,300 | — | — |
| 2017-03-24 | $32.77 | $118.34 | 1,527,500 | — | — |
| 2017-03-23 | $32.97 | $119.06 | 1,890,200 | — | — |
| 2017-03-22 | $32.52 | $117.44 | 2,163,300 | — | — |
| 2017-03-21 | $32.07 | $115.81 | 1,629,500 | — | — |
| 2017-03-20 | $33.11 | $119.57 | 1,125,400 | — | — |
| 2017-03-17 | $33.07 | $119.43 | 5,055,800 | — | — |
| 2017-03-16 | $33.07 | $119.43 | 1,907,900 | — | — |
| 2017-03-15 | $33.13 | $119.64 | 1,478,000 | — | — |
| 2017-03-14 | $32.13 | $116.03 | 1,694,500 | — | — |
| 2017-03-13 | $32.38 | $116.93 | 1,735,800 | — | — |
| 2017-03-10 | $31.70 | $114.48 | 1,655,900 | — | — |
| 2017-03-09 | $31.56 | $113.97 | 1,695,400 | — | — |
| 2017-03-08 | $31.88 | $115.13 | 1,908,500 | — | — |
| 2017-03-07 | $31.93 | $115.31 | 1,486,500 | — | — |
| 2017-03-06 | $31.99 | $115.52 | 2,180,700 | — | — |
| 2017-03-03 | $32.34 | $116.79 | 2,665,300 | — | — |
| 2017-03-02 | $31.67 | $114.37 | 2,051,300 | — | — |
| 2017-03-01 | $32.23 | $116.39 | 3,612,800 | — | — |
| 2017-02-28 | $31.08 | $112.24 | 2,033,100 | — | — |
| 2017-02-27 | $30.90 | $111.59 | 1,713,200 | — | — |
| 2017-02-24 | $30.80 | $111.23 | 2,622,400 | — | — |
| 2017-02-23 | $31.38 | $113.32 | 2,683,800 | — | — |
| 2017-02-22 | $31.90 | $115.20 | 2,184,300 | — | — |
| 2017-02-21 | $32.49 | $117.33 | 4,796,600 | — | — |
| 2017-02-17 | $30.86 | $111.44 | 2,082,000 | — | — |
| 2017-02-16 | $30.58 | $110.43 | 1,755,600 | — | — |
| 2017-02-15 | $30.87 | $111.48 | 2,775,800 | — | — |
| 2017-02-14 | $29.95 | $108.16 | 1,722,800 | — | — |
| 2017-02-13 | $29.93 | $108.09 | 2,112,300 | — | — |
| 2017-02-10 | $29.81 | $107.65 | 1,795,900 | — | — |
| 2017-02-09 | $29.27 | $105.70 | 2,398,900 | — | — |
| 2017-02-08 | $29.22 | $105.52 | 3,497,200 | — | — |
| 2017-02-07 | $29.50 | $105.81 | 2,736,500 | — | — |
| 2017-02-06 | $30.28 | $108.61 | 2,257,600 | — | — |
| 2017-02-03 | $30.83 | $110.58 | 3,905,200 | — | — |
| 2017-02-02 | $29.88 | $107.17 | 4,083,400 | — | — |
| 2017-02-01 | $29.33 | $105.20 | 7,259,400 | — | — |
| 2017-01-31 | $26.21 | $94.01 | 2,868,500 | — | — |
| 2017-01-30 | $26.16 | $93.83 | 2,599,100 | — | — |
| 2017-01-27 | $26.69 | $95.73 | 2,692,400 | — | — |
| 2017-01-26 | $26.64 | $95.55 | 2,280,600 | — | — |
| 2017-01-25 | $27.30 | $97.92 | 2,657,100 | — | — |
| 2017-01-24 | $27.47 | $98.53 | 1,286,400 | — | — |
| 2017-01-23 | $26.58 | $95.34 | 1,098,300 | — | — |
| 2017-01-20 | $26.64 | $95.55 | 2,081,600 | — | — |
| 2017-01-19 | $26.09 | $93.58 | 1,517,600 | — | — |
| 2017-01-18 | $26.59 | $95.37 | 1,228,200 | — | — |
| 2017-01-17 | $26.51 | $95.09 | 1,204,200 | — | — |
| 2017-01-13 | $27.07 | $97.09 | 1,209,200 | — | — |
| 2017-01-12 | $26.91 | $96.52 | 2,001,400 | — | — |
| 2017-01-11 | $27.35 | $98.10 | 2,653,300 | — | — |
| 2017-01-10 | $27.67 | $99.25 | 3,937,600 | — | — |
| 2017-01-09 | $26.73 | $95.88 | 2,200,700 | — | — |
| 2017-01-06 | $26.39 | $94.66 | 780,800 | — | — |
| 2017-01-05 | $26.43 | $94.80 | 1,417,100 | — | — |
| 2017-01-04 | $26.81 | $96.16 | 1,670,700 | — | — |
| 2017-01-03 | $25.98 | $93.19 | 1,786,600 | — | — |