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
- 1972-06-01 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 | $44.83 | $698.65 | 4,154,500 | — | — |
| 2017-12-28 | $44.81 | $698.34 | 5,923,800 | — | — |
| 2017-12-27 | $44.68 | $696.31 | 7,581,500 | — | — |
| 2017-12-26 | $44.45 | $692.73 | 8,470,100 | — | — |
| 2017-12-22 | $44.57 | $694.60 | 10,939,400 | — | — |
| 2017-12-21 | $44.50 | $693.51 | 52,389,100 | — | — |
| 2017-12-20 | $51.12 | $796.68 | 5,923,600 | — | — |
| 2017-12-19 | $52.05 | $811.17 | 3,638,100 | — | — |
| 2017-12-18 | $52.50 | $818.19 | 4,235,100 | — | — |
| 2017-12-15 | $53.05 | $826.76 | 5,757,300 | — | — |
| 2017-12-14 | $52.72 | $821.61 | 2,451,300 | — | — |
| 2017-12-13 | $53.09 | $827.38 | 4,851,000 | — | — |
| 2017-12-12 | $53.43 | $832.68 | 3,504,400 | — | — |
| 2017-12-11 | $53.71 | $837.04 | 4,697,100 | — | — |
| 2017-12-08 | $53.46 | $833.15 | 3,299,200 | — | — |
| 2017-12-07 | $52.96 | $825.35 | 4,303,800 | — | — |
| 2017-12-06 | $53.06 | $826.91 | 4,275,100 | — | — |
| 2017-12-05 | $53.60 | $835.33 | 4,675,800 | — | — |
| 2017-12-04 | $53.52 | $834.08 | 4,594,200 | — | — |
| 2017-12-01 | $54.13 | $843.59 | 5,284,200 | — | — |
| 2017-11-30 | $54.24 | $845.30 | 11,086,500 | — | — |
| 2017-11-29 | $55.06 | $858.08 | 3,996,900 | — | — |
| 2017-11-28 | $55.05 | $857.93 | 6,209,200 | — | — |
| 2017-11-27 | $54.19 | $844.52 | 3,104,500 | — | — |
| 2017-11-24 | $54.06 | $842.50 | 1,865,300 | — | — |
| 2017-11-22 | $53.89 | $839.85 | 4,241,400 | — | — |
| 2017-11-21 | $53.73 | $837.35 | 10,990,900 | — | — |
| 2017-11-20 | $52.65 | $820.52 | 8,836,300 | — | — |
| 2017-11-17 | $54.00 | $841.56 | 7,721,000 | — | — |
| 2017-11-16 | $55.15 | $859.48 | 5,942,900 | — | — |
| 2017-11-15 | $55.63 | $866.96 | 5,129,300 | — | — |
| 2017-11-14 | $56.61 | $882.24 | 6,677,600 | — | — |
| 2017-11-13 | $56.89 | $886.60 | 5,047,500 | — | — |
| 2017-11-10 | $56.95 | $887.54 | 5,597,300 | — | — |
| 2017-11-09 | $55.95 | $871.95 | 4,783,500 | — | — |
| 2017-11-08 | $55.83 | $870.08 | 6,035,400 | — | — |
| 2017-11-07 | $56.30 | $877.41 | 4,986,400 | — | — |
| 2017-11-06 | $56.77 | $884.73 | 3,449,700 | — | — |
| 2017-11-03 | $56.80 | $885.20 | 5,250,100 | — | — |
| 2017-11-02 | $56.65 | $882.86 | 4,879,300 | — | — |
| 2017-11-01 | $57.24 | $892.06 | 4,444,100 | — | — |
| 2017-10-31 | $57.77 | $900.32 | 5,332,000 | — | — |
| 2017-10-30 | $57.27 | $892.52 | 4,254,400 | — | — |
| 2017-10-27 | $57.13 | $890.34 | 3,027,800 | — | — |
| 2017-10-26 | $56.74 | $884.26 | 3,300,500 | — | — |
| 2017-10-25 | $56.68 | $883.33 | 6,567,900 | — | — |
| 2017-10-24 | $57.11 | $890.03 | 5,599,300 | — | — |
| 2017-10-23 | $57.26 | $892.37 | 6,345,700 | — | — |
| 2017-10-20 | $57.86 | $901.72 | 7,758,300 | — | — |
| 2017-10-19 | $57.00 | $888.32 | 10,741,800 | — | — |
| 2017-10-18 | $56.44 | $879.59 | 12,402,500 | — | — |
| 2017-10-17 | $57.44 | $895.17 | 27,735,300 | — | — |
| 2017-10-16 | $53.43 | $832.68 | 39,289,900 | — | — |
| 2017-10-13 | $57.72 | $899.54 | 29,216,400 | — | — |
| 2017-10-12 | $64.50 | $1,005.20 | 12,958,000 | — | — |
| 2017-10-11 | $69.15 | $1,077.67 | 4,473,600 | — | — |
| 2017-10-10 | $69.19 | $1,078.29 | 2,004,700 | — | — |
| 2017-10-09 | $68.65 | $1,069.87 | 963,900 | — | — |
| 2017-10-06 | $68.84 | $1,072.84 | 2,201,400 | — | — |
| 2017-10-05 | $69.07 | $1,076.42 | 1,783,000 | — | — |
| 2017-10-04 | $69.20 | $1,078.45 | 2,279,100 | — | — |
| 2017-10-03 | $68.31 | $1,064.58 | 2,576,900 | — | — |
| 2017-10-02 | $68.13 | $1,061.77 | 1,525,000 | — | — |
| 2017-09-29 | $68.09 | $1,061.15 | 3,118,800 | — | — |
| 2017-09-28 | $68.05 | $1,060.52 | 2,349,800 | — | — |
| 2017-09-27 | $67.97 | $1,051.02 | 2,631,300 | — | — |
| 2017-09-26 | $69.04 | $1,067.56 | 2,344,000 | — | — |
| 2017-09-25 | $69.29 | $1,071.43 | 1,959,700 | — | — |
| 2017-09-22 | $68.90 | $1,065.40 | 2,890,000 | — | — |
| 2017-09-21 | $69.18 | $1,069.73 | 2,346,000 | — | — |
| 2017-09-20 | $69.05 | $1,067.72 | 2,700,700 | — | — |
| 2017-09-19 | $69.28 | $1,071.27 | 1,694,000 | — | — |
| 2017-09-18 | $69.65 | $1,077.00 | 1,487,900 | — | — |
| 2017-09-15 | $70.28 | $1,086.74 | 3,026,000 | — | — |
| 2017-09-14 | $70.09 | $1,083.80 | 1,944,600 | — | — |
| 2017-09-13 | $69.55 | $1,075.45 | 2,544,900 | — | — |
| 2017-09-12 | $70.16 | $1,084.88 | 1,963,400 | — | — |
| 2017-09-11 | $71.56 | $1,106.53 | 1,619,100 | — | — |
| 2017-09-08 | $70.64 | $1,092.30 | 1,383,300 | — | — |
| 2017-09-07 | $70.31 | $1,087.20 | 1,539,300 | — | — |
| 2017-09-06 | $69.68 | $1,077.46 | 2,653,800 | — | — |
| 2017-09-05 | $69.84 | $1,079.93 | 3,374,600 | — | — |
| 2017-09-01 | $69.87 | $1,080.40 | 1,552,200 | — | — |
| 2017-08-31 | $70.38 | $1,088.28 | 2,498,300 | — | — |
| 2017-08-30 | $70.11 | $1,084.11 | 1,223,100 | — | — |
| 2017-08-29 | $70.26 | $1,086.43 | 1,051,100 | — | — |
| 2017-08-28 | $70.31 | $1,087.20 | 3,102,000 | — | — |
| 2017-08-25 | $70.08 | $1,083.64 | 1,353,400 | — | — |
| 2017-08-24 | $69.78 | $1,079.01 | 1,035,700 | — | — |
| 2017-08-23 | $69.90 | $1,080.86 | 1,066,300 | — | — |
| 2017-08-22 | $69.67 | $1,077.30 | 2,269,600 | — | — |
| 2017-08-21 | $69.35 | $1,072.36 | 868,400 | — | — |
| 2017-08-18 | $69.14 | $1,069.11 | 2,069,200 | — | — |
| 2017-08-17 | $68.98 | $1,066.64 | 1,246,700 | — | — |
| 2017-08-16 | $69.56 | $1,075.60 | 1,327,500 | — | — |
| 2017-08-15 | $69.35 | $1,072.36 | 1,732,300 | — | — |
| 2017-08-14 | $69.17 | $1,069.57 | 1,296,900 | — | — |
| 2017-08-11 | $69.02 | $1,067.25 | 2,199,900 | — | — |
| 2017-08-10 | $69.13 | $1,068.95 | 1,613,100 | — | — |
| 2017-08-09 | $69.02 | $1,067.25 | 1,625,100 | — | — |
| 2017-08-08 | $69.25 | $1,070.81 | 1,416,100 | — | — |
| 2017-08-07 | $68.94 | $1,066.02 | 1,456,700 | — | — |
| 2017-08-04 | $68.55 | $1,059.99 | 1,281,300 | — | — |
| 2017-08-03 | $68.91 | $1,065.55 | 2,407,000 | — | — |
| 2017-08-02 | $68.39 | $1,057.51 | 1,732,700 | — | — |
| 2017-08-01 | $68.22 | $1,054.88 | 1,893,000 | — | — |
| 2017-07-31 | $67.69 | $1,046.69 | 1,438,900 | — | — |
| 2017-07-28 | $67.45 | $1,042.98 | 1,423,500 | — | — |
| 2017-07-27 | $67.55 | $1,044.52 | 2,842,200 | — | — |
| 2017-07-26 | $67.90 | $1,049.94 | 2,056,000 | — | — |
| 2017-07-25 | $67.51 | $1,043.90 | 2,413,500 | — | — |
| 2017-07-24 | $67.90 | $1,049.94 | 2,242,300 | — | — |
| 2017-07-21 | $68.26 | $1,055.50 | 1,525,400 | — | — |
| 2017-07-20 | $67.64 | $1,045.91 | 2,462,300 | — | — |
| 2017-07-19 | $67.10 | $1,037.56 | 1,396,000 | — | — |
| 2017-07-18 | $66.63 | $1,030.30 | 2,090,700 | — | — |
| 2017-07-17 | $66.48 | $1,027.98 | 1,139,000 | — | — |
| 2017-07-14 | $66.35 | $1,025.97 | 2,406,300 | — | — |
| 2017-07-13 | $66.20 | $1,023.65 | 5,120,700 | — | — |
| 2017-07-12 | $65.04 | $1,005.71 | 2,728,200 | — | — |
| 2017-07-11 | $65.05 | $1,005.87 | 1,707,100 | — | — |
| 2017-07-10 | $65.06 | $1,006.02 | 1,607,800 | — | — |
| 2017-07-07 | $65.32 | $1,010.04 | 1,479,600 | — | — |
| 2017-07-06 | $65.21 | $1,008.34 | 2,894,200 | — | — |
| 2017-07-05 | $65.44 | $1,011.90 | 1,836,600 | — | — |
| 2017-07-03 | $65.62 | $1,014.68 | 1,525,400 | — | — |
| 2017-06-30 | $66.37 | $1,026.28 | 3,148,800 | — | — |
| 2017-06-29 | $66.10 | $1,022.10 | 3,258,800 | — | — |
| 2017-06-28 | $66.10 | $1,022.10 | 2,684,000 | — | — |
| 2017-06-27 | $67.04 | $1,028.44 | 2,266,300 | — | — |
| 2017-06-26 | $68.12 | $1,045.01 | 1,965,100 | — | — |
| 2017-06-23 | $68.03 | $1,043.63 | 2,768,400 | — | — |
| 2017-06-22 | $68.81 | $1,055.59 | 1,524,100 | — | — |
| 2017-06-21 | $69.18 | $1,061.27 | 1,761,700 | — | — |
| 2017-06-20 | $69.22 | $1,061.88 | 1,216,800 | — | — |
| 2017-06-19 | $69.03 | $1,058.97 | 2,979,800 | — | — |
| 2017-06-16 | $69.16 | $1,060.96 | 4,509,100 | — | — |
| 2017-06-15 | $69.06 | $1,059.43 | 4,010,800 | — | — |
| 2017-06-14 | $68.35 | $1,048.54 | 2,995,200 | — | — |
| 2017-06-13 | $67.46 | $1,034.88 | 1,964,900 | — | — |
| 2017-06-12 | $67.33 | $1,032.89 | 2,567,800 | — | — |
| 2017-06-09 | $68.41 | $1,049.46 | 2,750,100 | — | — |
| 2017-06-08 | $68.49 | $1,050.69 | 2,743,500 | — | — |
| 2017-06-07 | $69.02 | $1,058.82 | 1,688,400 | — | — |
| 2017-06-06 | $68.68 | $1,053.60 | 2,149,500 | — | — |
| 2017-06-05 | $68.72 | $1,054.21 | 1,377,000 | — | — |
| 2017-06-02 | $68.85 | $1,056.21 | 2,371,700 | — | — |
| 2017-06-01 | $68.89 | $1,056.82 | 2,883,900 | — | — |
| 2017-05-31 | $68.38 | $1,049.00 | 3,183,300 | — | — |
| 2017-05-30 | $67.89 | $1,041.48 | 1,958,400 | — | — |
| 2017-05-26 | $67.37 | $1,033.50 | 4,077,100 | — | — |
| 2017-05-25 | $67.29 | $1,032.28 | 5,289,300 | — | — |
| 2017-05-24 | $66.23 | $1,016.02 | 2,476,700 | — | — |
| 2017-05-23 | $66.16 | $1,014.94 | 2,990,400 | — | — |
| 2017-05-22 | $65.93 | $1,011.41 | 2,847,400 | — | — |
| 2017-05-19 | $65.54 | $1,005.43 | 3,901,400 | — | — |
| 2017-05-18 | $65.63 | $1,006.81 | 3,335,700 | — | — |
| 2017-05-17 | $65.33 | $1,002.21 | 4,720,000 | — | — |
| 2017-05-16 | $65.55 | $1,005.58 | 4,067,200 | — | — |
| 2017-05-15 | $66.46 | $1,019.54 | 1,703,200 | — | — |
| 2017-05-12 | $66.33 | $1,017.55 | 2,251,500 | — | — |
| 2017-05-11 | $65.92 | $1,011.26 | 4,307,300 | — | — |
| 2017-05-10 | $66.49 | $1,020.00 | 3,011,100 | — | — |
| 2017-05-09 | $66.77 | $1,024.30 | 1,716,400 | — | — |
| 2017-05-08 | $66.97 | $1,027.37 | 1,443,900 | — | — |
| 2017-05-05 | $67.14 | $1,029.98 | 2,352,100 | — | — |
| 2017-05-04 | $66.96 | $1,027.21 | 1,823,400 | — | — |
| 2017-05-03 | $66.77 | $1,024.30 | 2,477,700 | — | — |
| 2017-05-02 | $66.79 | $1,024.61 | 2,883,700 | — | — |
| 2017-05-01 | $66.46 | $1,019.54 | 2,639,300 | — | — |
| 2017-04-28 | $67.05 | $1,028.59 | 3,693,100 | — | — |
| 2017-04-27 | $67.28 | $1,032.12 | 2,027,600 | — | — |
| 2017-04-26 | $67.00 | $1,027.83 | 2,349,700 | — | — |
| 2017-04-25 | $67.66 | $1,037.95 | 2,065,800 | — | — |
| 2017-04-24 | $67.79 | $1,039.95 | 2,705,000 | — | — |
| 2017-04-21 | $67.33 | $1,032.89 | 2,200,200 | — | — |
| 2017-04-20 | $67.15 | $1,030.13 | 2,029,000 | — | — |
| 2017-04-19 | $67.54 | $1,036.11 | 2,883,200 | — | — |
| 2017-04-18 | $67.53 | $1,035.96 | 1,493,000 | — | — |
| 2017-04-17 | $67.48 | $1,035.19 | 1,241,400 | — | — |
| 2017-04-13 | $67.14 | $1,029.98 | 1,429,600 | — | — |
| 2017-04-12 | $67.52 | $1,035.80 | 1,824,200 | — | — |
| 2017-04-11 | $67.01 | $1,027.98 | 1,234,900 | — | — |
| 2017-04-10 | $67.07 | $1,028.90 | 1,607,600 | — | — |
| 2017-04-07 | $67.01 | $1,027.98 | 1,658,800 | — | — |
| 2017-04-06 | $67.36 | $1,033.35 | 2,230,800 | — | — |
| 2017-04-05 | $67.48 | $1,035.19 | 3,078,100 | — | — |
| 2017-04-04 | $66.92 | $1,026.60 | 1,360,000 | — | — |
| 2017-04-03 | $66.54 | $1,020.77 | 1,839,100 | — | — |
| 2017-03-31 | $66.36 | $1,018.01 | 1,951,300 | — | — |
| 2017-03-30 | $66.36 | $1,018.01 | 1,536,400 | — | — |
| 2017-03-29 | $66.63 | $1,022.15 | 1,363,900 | — | — |
| 2017-03-28 | $67.34 | $1,025.53 | 2,690,500 | — | — |
| 2017-03-27 | $67.19 | $1,023.24 | 3,474,700 | — | — |
| 2017-03-24 | $67.86 | $1,033.45 | 2,590,600 | — | — |
| 2017-03-23 | $67.54 | $1,028.57 | 1,898,100 | — | — |
| 2017-03-22 | $67.46 | $1,027.35 | 2,219,000 | — | — |
| 2017-03-21 | $67.31 | $1,025.07 | 2,682,300 | — | — |
| 2017-03-20 | $66.16 | $1,007.56 | 1,661,000 | — | — |
| 2017-03-17 | $66.59 | $1,014.11 | 3,267,200 | — | — |
| 2017-03-16 | $66.02 | $1,005.42 | 2,504,100 | — | — |
| 2017-03-15 | $66.87 | $1,018.37 | 2,241,900 | — | — |
| 2017-03-14 | $65.67 | $1,000.09 | 1,603,200 | — | — |
| 2017-03-13 | $65.75 | $1,001.31 | 1,900,300 | — | — |
| 2017-03-10 | $65.63 | $999.49 | 2,349,200 | — | — |
| 2017-03-09 | $65.13 | $991.87 | 1,655,100 | — | — |
| 2017-03-08 | $65.16 | $992.33 | 2,430,800 | — | — |
| 2017-03-07 | $66.26 | $1,009.08 | 1,961,900 | — | — |
| 2017-03-06 | $65.76 | $1,001.46 | 2,808,100 | — | — |
| 2017-03-03 | $66.07 | $1,006.19 | 2,771,900 | — | — |
| 2017-03-02 | $66.18 | $1,007.86 | 2,765,600 | — | — |
| 2017-03-01 | $65.85 | $1,002.84 | 3,499,700 | — | — |
| 2017-02-28 | $66.75 | $1,016.54 | 2,404,100 | — | — |
| 2017-02-27 | $66.12 | $1,006.95 | 1,402,900 | — | — |
| 2017-02-24 | $66.33 | $1,010.15 | 2,748,900 | — | — |
| 2017-02-23 | $65.41 | $996.13 | 2,069,200 | — | — |
| 2017-02-22 | $64.76 | $986.24 | 1,805,400 | — | — |
| 2017-02-21 | $64.64 | $984.41 | 1,829,600 | — | — |
| 2017-02-17 | $63.92 | $973.44 | 2,501,500 | — | — |
| 2017-02-16 | $63.39 | $965.37 | 2,473,100 | — | — |
| 2017-02-15 | $62.94 | $958.52 | 1,898,900 | — | — |
| 2017-02-14 | $63.32 | $964.31 | 2,011,900 | — | — |
| 2017-02-13 | $63.69 | $969.94 | 2,034,500 | — | — |
| 2017-02-10 | $63.35 | $964.76 | 1,328,800 | — | — |
| 2017-02-09 | $62.89 | $957.76 | 1,802,600 | — | — |
| 2017-02-08 | $63.17 | $962.02 | 2,835,300 | — | — |
| 2017-02-07 | $61.83 | $941.61 | 908,100 | — | — |
| 2017-02-06 | $61.63 | $938.57 | 993,000 | — | — |
| 2017-02-03 | $61.59 | $937.96 | 1,907,600 | — | — |
| 2017-02-02 | $61.95 | $943.44 | 1,990,900 | — | — |
| 2017-02-01 | $60.89 | $927.30 | 1,787,400 | — | — |
| 2017-01-31 | $61.89 | $942.53 | 2,618,500 | — | — |
| 2017-01-30 | $60.58 | $922.58 | 1,538,800 | — | — |
| 2017-01-27 | $60.62 | $923.19 | 1,375,700 | — | — |
| 2017-01-26 | $60.76 | $925.32 | 1,569,900 | — | — |
| 2017-01-25 | $60.84 | $926.54 | 1,355,100 | — | — |
| 2017-01-24 | $60.89 | $927.30 | 1,775,800 | — | — |
| 2017-01-23 | $60.99 | $928.82 | 1,917,700 | — | — |
| 2017-01-20 | $61.36 | $934.46 | 1,764,000 | — | — |
| 2017-01-19 | $61.10 | $930.50 | 1,892,400 | — | — |
| 2017-01-18 | $61.46 | $935.98 | 2,107,800 | — | — |
| 2017-01-17 | $61.78 | $940.85 | 2,505,300 | — | — |
| 2017-01-13 | $60.58 | $922.58 | 1,684,200 | — | — |
| 2017-01-12 | $60.61 | $923.04 | 2,495,700 | — | — |
| 2017-01-11 | $60.88 | $927.15 | 2,476,000 | — | — |
| 2017-01-10 | $60.07 | $914.81 | 1,495,400 | — | — |
| 2017-01-09 | $60.30 | $918.31 | 1,939,400 | — | — |
| 2017-01-06 | $61.22 | $932.32 | 3,100,300 | — | — |
| 2017-01-05 | $60.54 | $921.97 | 3,939,000 | — | — |
| 2017-01-04 | $60.59 | $922.73 | 1,788,000 | — | — |
| 2017-01-03 | $60.37 | $919.38 | 1,731,300 | — | — |