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 | $44.45 | $198.73 | 88,100 | — | — |
| 2017-12-28 | $45.00 | $201.19 | 132,400 | — | — |
| 2017-12-27 | $44.55 | $199.18 | 79,400 | — | — |
| 2017-12-26 | $44.05 | $196.94 | 38,100 | — | — |
| 2017-12-22 | $44.40 | $198.50 | 51,900 | — | — |
| 2017-12-21 | $44.05 | $196.94 | 50,900 | — | — |
| 2017-12-20 | $44.30 | $198.06 | 71,000 | — | — |
| 2017-12-19 | $44.35 | $198.28 | 92,900 | — | — |
| 2017-12-18 | $45.35 | $202.75 | 73,900 | — | — |
| 2017-12-15 | $45.80 | $204.76 | 259,600 | — | — |
| 2017-12-14 | $44.90 | $200.74 | 132,400 | — | — |
| 2017-12-13 | $45.75 | $204.54 | 88,400 | — | — |
| 2017-12-12 | $45.45 | $203.20 | 80,100 | — | — |
| 2017-12-11 | $46.40 | $207.45 | 132,200 | — | — |
| 2017-12-08 | $46.75 | $209.01 | 86,900 | — | — |
| 2017-12-07 | $47.20 | $211.02 | 91,400 | — | — |
| 2017-12-06 | $47.25 | $211.25 | 121,200 | — | — |
| 2017-12-05 | $46.75 | $209.01 | 93,600 | — | — |
| 2017-12-04 | $47.65 | $213.04 | 45,400 | — | — |
| 2017-12-01 | $47.90 | $214.15 | 74,700 | — | — |
| 2017-11-30 | $48.30 | $215.94 | 102,200 | — | — |
| 2017-11-29 | $48.40 | $216.39 | 91,700 | — | — |
| 2017-11-28 | $47.75 | $213.48 | 187,200 | — | — |
| 2017-11-27 | $46.95 | $209.91 | 53,700 | — | — |
| 2017-11-24 | $46.65 | $208.56 | 39,200 | — | — |
| 2017-11-22 | $46.45 | $207.67 | 87,700 | — | — |
| 2017-11-21 | $46.95 | $209.91 | 93,100 | — | — |
| 2017-11-20 | $45.85 | $204.99 | 78,000 | — | — |
| 2017-11-17 | $45.95 | $205.43 | 53,500 | — | — |
| 2017-11-16 | $45.85 | $204.99 | 93,700 | — | — |
| 2017-11-15 | $45.60 | $203.87 | 381,500 | — | — |
| 2017-11-14 | $46.85 | $209.46 | 86,900 | — | — |
| 2017-11-13 | $45.90 | $203.78 | 35,700 | — | — |
| 2017-11-10 | $45.60 | $202.45 | 51,700 | — | — |
| 2017-11-09 | $45.80 | $203.34 | 68,900 | — | — |
| 2017-11-08 | $45.90 | $203.78 | 58,500 | — | — |
| 2017-11-07 | $45.90 | $203.78 | 54,400 | — | — |
| 2017-11-06 | $45.90 | $203.78 | 90,100 | — | — |
| 2017-11-03 | $46.10 | $204.67 | 91,900 | — | — |
| 2017-11-02 | $46.70 | $207.33 | 78,700 | — | — |
| 2017-11-01 | $45.70 | $202.89 | 69,000 | — | — |
| 2017-10-31 | $45.95 | $204.00 | 79,600 | — | — |
| 2017-10-30 | $45.75 | $203.11 | 72,100 | — | — |
| 2017-10-27 | $46.90 | $208.22 | 87,700 | — | — |
| 2017-10-26 | $46.20 | $205.11 | 75,900 | — | — |
| 2017-10-25 | $46.00 | $204.22 | 80,000 | — | — |
| 2017-10-24 | $46.10 | $204.67 | 88,600 | — | — |
| 2017-10-23 | $46.15 | $204.89 | 52,300 | — | — |
| 2017-10-20 | $46.35 | $205.78 | 68,900 | — | — |
| 2017-10-19 | $45.95 | $204.00 | 49,300 | — | — |
| 2017-10-18 | $45.80 | $203.34 | 51,400 | — | — |
| 2017-10-17 | $45.25 | $200.89 | 48,600 | — | — |
| 2017-10-16 | $45.10 | $200.23 | 85,600 | — | — |
| 2017-10-13 | $45.30 | $201.12 | 60,300 | — | — |
| 2017-10-12 | $45.45 | $201.78 | 39,700 | — | — |
| 2017-10-11 | $45.25 | $200.89 | 64,500 | — | — |
| 2017-10-10 | $45.20 | $200.67 | 71,500 | — | — |
| 2017-10-09 | $44.40 | $197.12 | 63,900 | — | — |
| 2017-10-06 | $44.80 | $198.90 | 43,600 | — | — |
| 2017-10-05 | $44.85 | $199.12 | 51,900 | — | — |
| 2017-10-04 | $44.75 | $198.67 | 44,400 | — | — |
| 2017-10-03 | $44.35 | $196.90 | 65,800 | — | — |
| 2017-10-02 | $44.45 | $197.34 | 66,100 | — | — |
| 2017-09-29 | $43.35 | $192.46 | 79,500 | — | — |
| 2017-09-28 | $44.30 | $196.68 | 67,800 | — | — |
| 2017-09-27 | $44.05 | $195.57 | 125,100 | — | — |
| 2017-09-26 | $43.35 | $192.46 | 77,300 | — | — |
| 2017-09-25 | $43.15 | $191.57 | 57,900 | — | — |
| 2017-09-22 | $42.80 | $190.02 | 59,000 | — | — |
| 2017-09-21 | $43.00 | $190.91 | 58,600 | — | — |
| 2017-09-20 | $42.95 | $190.68 | 122,300 | — | — |
| 2017-09-19 | $43.05 | $191.13 | 58,000 | — | — |
| 2017-09-18 | $42.90 | $190.46 | 62,300 | — | — |
| 2017-09-15 | $43.00 | $190.91 | 213,500 | — | — |
| 2017-09-14 | $42.60 | $189.13 | 51,500 | — | — |
| 2017-09-13 | $42.15 | $187.13 | 67,800 | — | — |
| 2017-09-12 | $42.10 | $186.91 | 60,300 | — | — |
| 2017-09-11 | $43.20 | $191.79 | 92,700 | — | — |
| 2017-09-08 | $42.80 | $190.02 | 65,000 | — | — |
| 2017-09-07 | $42.65 | $189.35 | 100,900 | — | — |
| 2017-09-06 | $42.05 | $186.69 | 58,200 | — | — |
| 2017-09-05 | $41.85 | $185.80 | 55,700 | — | — |
| 2017-09-01 | $42.05 | $186.69 | 52,300 | — | — |
| 2017-08-31 | $41.80 | $185.58 | 71,300 | — | — |
| 2017-08-30 | $41.30 | $183.36 | 56,400 | — | — |
| 2017-08-29 | $41.80 | $185.58 | 64,200 | — | — |
| 2017-08-28 | $41.85 | $185.80 | 52,400 | — | — |
| 2017-08-25 | $41.90 | $186.02 | 56,700 | — | — |
| 2017-08-24 | $41.70 | $185.13 | 90,900 | — | — |
| 2017-08-23 | $41.95 | $186.24 | 90,300 | — | — |
| 2017-08-22 | $42.30 | $187.80 | 66,400 | — | — |
| 2017-08-21 | $42.00 | $186.47 | 64,500 | — | — |
| 2017-08-18 | $41.45 | $184.02 | 73,900 | — | — |
| 2017-08-17 | $41.45 | $184.02 | 62,200 | — | — |
| 2017-08-16 | $42.00 | $186.47 | 59,000 | — | — |
| 2017-08-15 | $41.90 | $186.02 | 34,900 | — | — |
| 2017-08-14 | $42.10 | $186.91 | 86,200 | — | — |
| 2017-08-11 | $41.20 | $182.91 | 72,400 | — | — |
| 2017-08-10 | $41.60 | $183.27 | 91,200 | — | — |
| 2017-08-09 | $40.95 | $180.41 | 70,200 | — | — |
| 2017-08-08 | $41.95 | $184.81 | 105,600 | — | — |
| 2017-08-07 | $40.50 | $178.42 | 54,000 | — | — |
| 2017-08-04 | $40.45 | $178.20 | 58,900 | — | — |
| 2017-08-03 | $40.65 | $179.08 | 67,800 | — | — |
| 2017-08-02 | $40.25 | $177.32 | 60,500 | — | — |
| 2017-08-01 | $40.40 | $177.98 | 131,600 | — | — |
| 2017-07-31 | $40.45 | $178.20 | 55,700 | — | — |
| 2017-07-28 | $40.30 | $177.54 | 66,200 | — | — |
| 2017-07-27 | $40.25 | $177.32 | 70,000 | — | — |
| 2017-07-26 | $40.05 | $176.44 | 147,900 | — | — |
| 2017-07-25 | $40.13 | $176.79 | 73,400 | — | — |
| 2017-07-24 | $39.95 | $176.00 | 71,300 | — | — |
| 2017-07-21 | $40.65 | $179.08 | 87,200 | — | — |
| 2017-07-20 | $40.30 | $177.54 | 61,200 | — | — |
| 2017-07-19 | $39.75 | $175.12 | 40,200 | — | — |
| 2017-07-18 | $39.45 | $173.80 | 60,500 | — | — |
| 2017-07-17 | $39.50 | $174.02 | 117,600 | — | — |
| 2017-07-14 | $39.45 | $173.80 | 143,400 | — | — |
| 2017-07-13 | $39.25 | $172.92 | 48,300 | — | — |
| 2017-07-12 | $39.70 | $174.90 | 70,200 | — | — |
| 2017-07-11 | $39.20 | $172.70 | 83,600 | — | — |
| 2017-07-10 | $39.10 | $172.26 | 72,300 | — | — |
| 2017-07-07 | $39.45 | $173.80 | 68,400 | — | — |
| 2017-07-06 | $39.15 | $172.48 | 79,100 | — | — |
| 2017-07-05 | $39.55 | $174.24 | 108,400 | — | — |
| 2017-07-03 | $39.75 | $175.12 | 46,600 | — | — |
| 2017-06-30 | $39.60 | $174.46 | 86,900 | — | — |
| 2017-06-29 | $39.95 | $176.00 | 109,700 | — | — |
| 2017-06-28 | $40.35 | $177.76 | 136,200 | — | — |
| 2017-06-27 | $40.25 | $177.32 | 107,700 | — | — |
| 2017-06-26 | $40.95 | $180.41 | 95,700 | — | — |
| 2017-06-23 | $40.90 | $180.19 | 202,600 | — | — |
| 2017-06-22 | $41.30 | $181.95 | 83,300 | — | — |
| 2017-06-21 | $40.65 | $179.08 | 84,600 | — | — |
| 2017-06-20 | $40.90 | $180.19 | 82,600 | — | — |
| 2017-06-19 | $41.25 | $181.73 | 53,700 | — | — |
| 2017-06-16 | $41.45 | $182.61 | 284,700 | — | — |
| 2017-06-15 | $41.45 | $182.61 | 52,900 | — | — |
| 2017-06-14 | $41.35 | $182.17 | 73,000 | — | — |
| 2017-06-13 | $41.55 | $183.05 | 77,500 | — | — |
| 2017-06-12 | $41.50 | $182.83 | 122,700 | — | — |
| 2017-06-09 | $41.60 | $183.27 | 113,300 | — | — |
| 2017-06-08 | $40.80 | $179.74 | 92,300 | — | — |
| 2017-06-07 | $40.75 | $179.52 | 81,700 | — | — |
| 2017-06-06 | $40.20 | $177.10 | 117,200 | — | — |
| 2017-06-05 | $40.40 | $177.98 | 92,300 | — | — |
| 2017-06-02 | $40.80 | $179.74 | 114,400 | — | — |
| 2017-06-01 | $40.20 | $177.10 | 87,800 | — | — |
| 2017-05-31 | $39.95 | $176.00 | 87,100 | — | — |
| 2017-05-30 | $39.70 | $174.90 | 57,300 | — | — |
| 2017-05-26 | $39.70 | $174.90 | 57,400 | — | — |
| 2017-05-25 | $39.85 | $175.56 | 146,300 | — | — |
| 2017-05-24 | $39.50 | $174.02 | 179,200 | — | — |
| 2017-05-23 | $38.90 | $171.37 | 155,900 | — | — |
| 2017-05-22 | $38.00 | $167.41 | 91,500 | — | — |
| 2017-05-19 | $37.55 | $165.43 | 143,700 | — | — |
| 2017-05-18 | $37.05 | $163.22 | 100,000 | — | — |
| 2017-05-17 | $36.95 | $162.78 | 131,400 | — | — |
| 2017-05-16 | $37.15 | $163.66 | 53,800 | — | — |
| 2017-05-15 | $37.50 | $165.21 | 100,300 | — | — |
| 2017-05-12 | $37.30 | $164.33 | 86,000 | — | — |
| 2017-05-11 | $37.25 | $164.11 | 75,900 | — | — |
| 2017-05-10 | $37.55 | $164.02 | 80,400 | — | — |
| 2017-05-09 | $37.50 | $163.80 | 105,900 | — | — |
| 2017-05-08 | $38.15 | $166.64 | 90,000 | — | — |
| 2017-05-05 | $38.35 | $167.51 | 137,600 | — | — |
| 2017-05-04 | $38.30 | $167.29 | 91,200 | — | — |
| 2017-05-03 | $38.60 | $168.60 | 131,200 | — | — |
| 2017-05-02 | $39.50 | $172.53 | 132,000 | — | — |
| 2017-05-01 | $39.30 | $171.66 | 115,400 | — | — |
| 2017-04-28 | $39.50 | $172.53 | 119,700 | — | — |
| 2017-04-27 | $40.00 | $174.72 | 78,100 | — | — |
| 2017-04-26 | $40.15 | $175.37 | 155,100 | — | — |
| 2017-04-25 | $39.65 | $173.19 | 149,700 | — | — |
| 2017-04-24 | $39.55 | $172.75 | 95,500 | — | — |
| 2017-04-21 | $39.15 | $171.01 | 128,600 | — | — |
| 2017-04-20 | $38.85 | $169.70 | 115,200 | — | — |
| 2017-04-19 | $38.45 | $167.95 | 97,400 | — | — |
| 2017-04-18 | $38.70 | $169.04 | 120,000 | — | — |
| 2017-04-17 | $38.40 | $167.73 | 70,400 | — | — |
| 2017-04-13 | $37.85 | $165.33 | 80,900 | — | — |
| 2017-04-12 | $38.25 | $167.07 | 74,700 | — | — |
| 2017-04-11 | $38.35 | $167.51 | 82,600 | — | — |
| 2017-04-10 | $37.95 | $165.76 | 80,400 | — | — |
| 2017-04-07 | $37.90 | $165.55 | 126,200 | — | — |
| 2017-04-06 | $37.90 | $165.55 | 89,400 | — | — |
| 2017-04-05 | $37.80 | $165.11 | 103,200 | — | — |
| 2017-04-04 | $37.95 | $165.76 | 121,500 | — | — |
| 2017-04-03 | $38.25 | $167.07 | 206,900 | — | — |
| 2017-03-31 | $37.90 | $165.55 | 183,900 | — | — |
| 2017-03-30 | $38.15 | $166.64 | 112,200 | — | — |
| 2017-03-29 | $38.10 | $166.42 | 203,200 | — | — |
| 2017-03-28 | $38.20 | $166.86 | 182,900 | — | — |
| 2017-03-27 | $38.25 | $167.07 | 143,500 | — | — |
| 2017-03-24 | $37.65 | $164.45 | 265,000 | — | — |
| 2017-03-23 | $36.35 | $158.78 | 65,100 | — | — |
| 2017-03-22 | $36.00 | $157.25 | 79,900 | — | — |
| 2017-03-21 | $36.00 | $157.25 | 85,900 | — | — |
| 2017-03-20 | $36.15 | $157.90 | 90,200 | — | — |
| 2017-03-17 | $36.55 | $159.65 | 239,600 | — | — |
| 2017-03-16 | $36.40 | $158.99 | 72,000 | — | — |
| 2017-03-15 | $36.85 | $160.96 | 83,700 | — | — |
| 2017-03-14 | $36.00 | $157.25 | 61,200 | — | — |
| 2017-03-13 | $36.40 | $158.99 | 88,700 | — | — |
| 2017-03-10 | $36.60 | $159.87 | 81,400 | — | — |
| 2017-03-09 | $36.20 | $158.12 | 53,200 | — | — |
| 2017-03-08 | $36.58 | $159.78 | 83,700 | — | — |
| 2017-03-07 | $37.70 | $164.67 | 59,900 | — | — |
| 2017-03-06 | $37.70 | $164.67 | 47,400 | — | — |
| 2017-03-03 | $37.95 | $165.76 | 87,300 | — | — |
| 2017-03-02 | $38.50 | $168.17 | 123,200 | — | — |
| 2017-03-01 | $38.25 | $167.07 | 81,700 | — | — |
| 2017-02-28 | $37.60 | $164.24 | 137,200 | — | — |
| 2017-02-27 | $38.25 | $167.07 | 80,800 | — | — |
| 2017-02-24 | $38.25 | $167.07 | 85,500 | — | — |
| 2017-02-23 | $37.95 | $165.76 | 173,400 | — | — |
| 2017-02-22 | $37.85 | $165.33 | 55,300 | — | — |
| 2017-02-21 | $38.15 | $166.64 | 95,000 | — | — |
| 2017-02-17 | $37.75 | $164.89 | 80,700 | — | — |
| 2017-02-16 | $38.05 | $166.20 | 55,100 | — | — |
| 2017-02-15 | $37.90 | $165.55 | 61,300 | — | — |
| 2017-02-14 | $38.15 | $166.64 | 97,200 | — | — |
| 2017-02-13 | $38.25 | $167.07 | 82,100 | — | — |
| 2017-02-10 | $38.65 | $167.42 | 62,200 | — | — |
| 2017-02-09 | $38.05 | $164.83 | 111,900 | — | — |
| 2017-02-08 | $38.10 | $165.04 | 84,500 | — | — |
| 2017-02-07 | $38.15 | $165.26 | 124,700 | — | — |
| 2017-02-06 | $37.90 | $164.18 | 88,500 | — | — |
| 2017-02-03 | $38.90 | $168.51 | 102,600 | — | — |
| 2017-02-02 | $37.90 | $164.18 | 104,700 | — | — |
| 2017-02-01 | $37.45 | $162.23 | 59,400 | — | — |
| 2017-01-31 | $37.85 | $163.96 | 117,000 | — | — |
| 2017-01-30 | $37.40 | $162.01 | 82,100 | — | — |
| 2017-01-27 | $38.15 | $165.26 | 68,600 | — | — |
| 2017-01-26 | $38.35 | $166.12 | 90,300 | — | — |
| 2017-01-25 | $38.50 | $166.77 | 180,400 | — | — |
| 2017-01-24 | $38.35 | $166.12 | 100,300 | — | — |
| 2017-01-23 | $37.40 | $162.01 | 85,400 | — | — |
| 2017-01-20 | $37.65 | $163.09 | 88,300 | — | — |
| 2017-01-19 | $37.65 | $163.09 | 58,000 | — | — |
| 2017-01-18 | $38.35 | $166.12 | 81,300 | — | — |
| 2017-01-17 | $38.25 | $165.69 | 79,500 | — | — |
| 2017-01-13 | $38.40 | $166.34 | 171,300 | — | — |
| 2017-01-12 | $37.95 | $164.39 | 132,500 | — | — |
| 2017-01-11 | $38.60 | $167.21 | 149,500 | — | — |
| 2017-01-10 | $38.75 | $167.86 | 196,400 | — | — |
| 2017-01-09 | $38.75 | $167.86 | 98,700 | — | — |
| 2017-01-06 | $39.85 | $172.62 | 86,600 | — | — |
| 2017-01-05 | $40.10 | $173.71 | 74,200 | — | — |
| 2017-01-04 | $40.65 | $176.09 | 117,600 | — | — |
| 2017-01-03 | $39.70 | $171.97 | 196,400 | — | — |