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 | $47.43 | $82.74 | 984,676 | — | — |
| 2017-12-28 | $47.11 | $82.18 | 963,532 | — | — |
| 2017-12-27 | $46.61 | $81.31 | 685,982 | — | — |
| 2017-12-26 | $46.60 | $81.29 | 349,022 | — | — |
| 2017-12-22 | $46.83 | $81.70 | 563,438 | — | — |
| 2017-12-21 | $47.13 | $82.21 | 747,776 | — | — |
| 2017-12-20 | $46.86 | $81.75 | 1,013,413 | — | — |
| 2017-12-19 | $46.47 | $81.06 | 1,435,098 | — | — |
| 2017-12-18 | $46.27 | $80.71 | 2,080,431 | — | — |
| 2017-12-15 | $45.78 | $79.87 | 2,501,520 | — | — |
| 2017-12-14 | $46.23 | $80.65 | 1,659,639 | — | — |
| 2017-12-13 | $46.77 | $81.59 | 1,732,303 | — | — |
| 2017-12-12 | $46.80 | $81.64 | 1,637,602 | — | — |
| 2017-12-11 | $46.86 | $81.74 | 1,228,425 | — | — |
| 2017-12-08 | $46.98 | $81.95 | 1,190,456 | — | — |
| 2017-12-07 | $46.62 | $81.33 | 1,411,572 | — | — |
| 2017-12-06 | $46.49 | $81.11 | 2,195,233 | — | — |
| 2017-12-05 | $46.04 | $80.31 | 1,097,393 | — | — |
| 2017-12-04 | $46.45 | $81.03 | 1,384,770 | — | — |
| 2017-12-01 | $47.14 | $82.23 | 1,564,790 | — | — |
| 2017-11-30 | $47.79 | $83.37 | 2,695,983 | — | — |
| 2017-11-29 | $46.55 | $81.22 | 2,204,613 | — | — |
| 2017-11-28 | $46.55 | $81.22 | 3,205,817 | — | — |
| 2017-11-27 | $46.41 | $80.97 | 974,848 | — | — |
| 2017-11-24 | $46.45 | $81.03 | 257,895 | — | — |
| 2017-11-22 | $46.68 | $81.44 | 938,219 | — | — |
| 2017-11-21 | $46.57 | $81.25 | 1,373,305 | — | — |
| 2017-11-20 | $46.45 | $81.03 | 1,321,041 | — | — |
| 2017-11-17 | $45.96 | $80.18 | 1,688,079 | — | — |
| 2017-11-16 | $45.82 | $79.94 | 1,574,915 | — | — |
| 2017-11-15 | $45.31 | $79.05 | 997,034 | — | — |
| 2017-11-14 | $45.68 | $79.69 | 976,784 | — | — |
| 2017-11-13 | $45.85 | $79.99 | 1,093,968 | — | — |
| 2017-11-10 | $45.70 | $79.73 | 1,553,623 | — | — |
| 2017-11-09 | $45.78 | $79.87 | 1,367,349 | — | — |
| 2017-11-08 | $46.45 | $81.04 | 712,933 | — | — |
| 2017-11-07 | $46.30 | $80.77 | 1,058,232 | — | — |
| 2017-11-06 | $46.66 | $81.40 | 1,342,631 | — | — |
| 2017-11-03 | $46.58 | $81.26 | 1,252,696 | — | — |
| 2017-11-02 | $46.96 | $81.93 | 1,276,222 | — | — |
| 2017-11-01 | $46.51 | $81.15 | 1,585,934 | — | — |
| 2017-10-31 | $47.32 | $82.55 | 1,343,525 | — | — |
| 2017-10-30 | $47.08 | $82.13 | 1,155,613 | — | — |
| 2017-10-27 | $47.10 | $82.16 | 1,326,252 | — | — |
| 2017-10-26 | $47.79 | $83.37 | 1,300,790 | — | — |
| 2017-10-25 | $47.64 | $83.11 | 1,604,249 | — | — |
| 2017-10-24 | $47.40 | $82.69 | 2,252,261 | — | — |
| 2017-10-23 | $47.56 | $82.97 | 1,307,640 | — | — |
| 2017-10-20 | $47.80 | $83.38 | 1,046,023 | — | — |
| 2017-10-19 | $47.49 | $82.84 | 814,185 | — | — |
| 2017-10-18 | $47.35 | $82.19 | 873,745 | — | — |
| 2017-10-17 | $47.29 | $82.10 | 1,253,291 | — | — |
| 2017-10-16 | $47.75 | $82.89 | 1,201,474 | — | — |
| 2017-10-13 | $47.00 | $81.59 | 1,431,227 | — | — |
| 2017-10-12 | $46.94 | $81.48 | 1,880,607 | — | — |
| 2017-10-11 | $46.98 | $81.55 | 855,579 | — | — |
| 2017-10-10 | $46.98 | $81.55 | 1,244,953 | — | — |
| 2017-10-09 | $47.01 | $81.61 | 1,054,212 | — | — |
| 2017-10-06 | $47.02 | $81.63 | 1,196,709 | — | — |
| 2017-10-05 | $46.73 | $81.12 | 1,387,301 | — | — |
| 2017-10-04 | $47.04 | $81.66 | 1,690,462 | — | — |
| 2017-10-03 | $46.76 | $81.18 | 1,468,750 | — | — |
| 2017-10-02 | $46.56 | $80.83 | 1,821,792 | — | — |
| 2017-09-29 | $45.64 | $79.23 | 2,334,008 | — | — |
| 2017-09-28 | $45.11 | $78.31 | 1,648,472 | — | — |
| 2017-09-27 | $45.01 | $78.14 | 1,909,047 | — | — |
| 2017-09-26 | $44.57 | $77.37 | 1,128,662 | — | — |
| 2017-09-25 | $44.98 | $78.09 | 1,276,371 | — | — |
| 2017-09-22 | $45.03 | $78.17 | 1,180,330 | — | — |
| 2017-09-21 | $44.85 | $77.86 | 901,590 | — | — |
| 2017-09-20 | $45.06 | $78.23 | 2,860,369 | — | — |
| 2017-09-19 | $44.73 | $77.65 | 1,276,073 | — | — |
| 2017-09-18 | $44.02 | $76.41 | 1,160,080 | — | — |
| 2017-09-15 | $43.38 | $75.32 | 2,301,547 | — | — |
| 2017-09-14 | $43.63 | $75.73 | 1,254,631 | — | — |
| 2017-09-13 | $43.34 | $75.25 | 861,684 | — | — |
| 2017-09-12 | $43.26 | $75.11 | 681,515 | — | — |
| 2017-09-11 | $42.75 | $74.21 | 1,206,983 | — | — |
| 2017-09-08 | $41.65 | $72.31 | 687,918 | — | — |
| 2017-09-07 | $41.40 | $71.86 | 842,030 | — | — |
| 2017-09-06 | $41.46 | $71.98 | 889,231 | — | — |
| 2017-09-05 | $41.35 | $71.78 | 1,141,765 | — | — |
| 2017-09-01 | $41.96 | $72.84 | 1,030,239 | — | — |
| 2017-08-31 | $41.67 | $72.34 | 1,698,651 | — | — |
| 2017-08-30 | $40.96 | $71.11 | 869,129 | — | — |
| 2017-08-29 | $41.01 | $71.19 | 998,970 | — | — |
| 2017-08-28 | $40.93 | $71.06 | 836,520 | — | — |
| 2017-08-25 | $41.31 | $71.71 | 619,573 | — | — |
| 2017-08-24 | $40.95 | $71.08 | 823,417 | — | — |
| 2017-08-23 | $40.79 | $70.81 | 588,304 | — | — |
| 2017-08-22 | $41.24 | $71.58 | 1,021,305 | — | — |
| 2017-08-21 | $40.88 | $70.97 | 776,365 | — | — |
| 2017-08-18 | $40.95 | $71.08 | 1,073,420 | — | — |
| 2017-08-17 | $41.21 | $71.54 | 1,315,383 | — | — |
| 2017-08-16 | $41.89 | $72.73 | 874,639 | — | — |
| 2017-08-15 | $41.66 | $72.32 | 988,845 | — | — |
| 2017-08-14 | $41.98 | $72.88 | 842,774 | — | — |
| 2017-08-11 | $41.35 | $71.78 | 830,862 | — | — |
| 2017-08-10 | $41.32 | $71.72 | 1,193,434 | — | — |
| 2017-08-09 | $41.89 | $72.72 | 939,559 | — | — |
| 2017-08-08 | $41.84 | $72.63 | 652,480 | — | — |
| 2017-08-07 | $42.20 | $73.25 | 962,936 | — | — |
| 2017-08-04 | $42.42 | $73.64 | 1,481,555 | — | — |
| 2017-08-03 | $42.21 | $73.27 | 1,220,236 | — | — |
| 2017-08-02 | $42.08 | $73.05 | 1,705,650 | — | — |
| 2017-08-01 | $41.95 | $72.82 | 1,303,471 | — | — |
| 2017-07-31 | $42.36 | $73.53 | 1,438,076 | — | — |
| 2017-07-28 | $42.49 | $73.76 | 1,299,301 | — | — |
| 2017-07-27 | $41.97 | $72.87 | 1,681,677 | — | — |
| 2017-07-26 | $41.89 | $72.72 | 1,727,091 | — | — |
| 2017-07-25 | $42.49 | $73.76 | 2,489,310 | — | — |
| 2017-07-24 | $43.37 | $75.29 | 1,529,352 | — | — |
| 2017-07-21 | $43.50 | $75.51 | 1,289,176 | — | — |
| 2017-07-20 | $43.74 | $75.93 | 1,493,467 | — | — |
| 2017-07-19 | $44.38 | $77.04 | 934,496 | — | — |
| 2017-07-18 | $44.51 | $76.87 | 882,233 | — | — |
| 2017-07-17 | $44.69 | $77.17 | 842,030 | — | — |
| 2017-07-14 | $44.69 | $77.18 | 1,022,050 | — | — |
| 2017-07-13 | $44.86 | $77.46 | 968,892 | — | — |
| 2017-07-12 | $45.20 | $78.07 | 806,294 | — | — |
| 2017-07-11 | $44.73 | $77.25 | 887,742 | — | — |
| 2017-07-10 | $44.90 | $77.54 | 889,529 | — | — |
| 2017-07-07 | $44.75 | $77.28 | 963,979 | — | — |
| 2017-07-06 | $44.06 | $76.09 | 1,276,520 | — | — |
| 2017-07-05 | $44.79 | $77.35 | 1,045,725 | — | — |
| 2017-07-03 | $45.02 | $77.74 | 615,404 | — | — |
| 2017-06-30 | $44.69 | $77.17 | 875,830 | — | — |
| 2017-06-29 | $44.07 | $76.11 | 970,679 | — | — |
| 2017-06-28 | $44.36 | $76.60 | 931,816 | — | — |
| 2017-06-27 | $43.71 | $75.49 | 657,245 | — | — |
| 2017-06-26 | $44.08 | $76.13 | 625,082 | — | — |
| 2017-06-23 | $44.08 | $76.12 | 1,659,937 | — | — |
| 2017-06-22 | $43.63 | $75.34 | 1,256,269 | — | — |
| 2017-06-21 | $43.60 | $75.29 | 944,175 | — | — |
| 2017-06-20 | $44.65 | $77.12 | 829,075 | — | — |
| 2017-06-19 | $45.16 | $77.99 | 874,192 | — | — |
| 2017-06-16 | $44.78 | $77.34 | 1,538,733 | — | — |
| 2017-06-15 | $44.56 | $76.95 | 820,439 | — | — |
| 2017-06-14 | $44.66 | $77.13 | 1,075,356 | — | — |
| 2017-06-13 | $44.68 | $77.16 | 773,089 | — | — |
| 2017-06-12 | $44.55 | $76.93 | 994,503 | — | — |
| 2017-06-09 | $44.50 | $76.85 | 1,885,074 | — | — |
| 2017-06-08 | $43.48 | $75.09 | 1,379,707 | — | — |
| 2017-06-07 | $43.22 | $74.64 | 1,183,457 | — | — |
| 2017-06-06 | $43.45 | $75.03 | 1,671,105 | — | — |
| 2017-06-05 | $43.90 | $75.80 | 1,003,437 | — | — |
| 2017-06-02 | $44.46 | $76.78 | 1,225,298 | — | — |
| 2017-06-01 | $44.49 | $76.83 | 2,200,593 | — | — |
| 2017-05-31 | $44.47 | $76.80 | 2,084,004 | — | — |
| 2017-05-30 | $44.76 | $77.30 | 654,118 | — | — |
| 2017-05-26 | $44.49 | $76.84 | 1,623,308 | — | — |
| 2017-05-25 | $44.69 | $77.18 | 847,241 | — | — |
| 2017-05-24 | $44.72 | $77.23 | 988,249 | — | — |
| 2017-05-23 | $44.43 | $76.72 | 1,994,813 | — | — |
| 2017-05-22 | $45.43 | $78.46 | 994,354 | — | — |
| 2017-05-19 | $45.07 | $77.83 | 1,292,154 | — | — |
| 2017-05-18 | $44.29 | $76.49 | 1,764,316 | — | — |
| 2017-05-17 | $43.80 | $75.64 | 2,340,410 | — | — |
| 2017-05-16 | $43.99 | $75.97 | 1,283,220 | — | — |
| 2017-05-15 | $43.98 | $75.96 | 1,587,274 | — | — |
| 2017-05-12 | $43.41 | $74.97 | 1,211,748 | — | — |
| 2017-05-11 | $43.69 | $75.46 | 1,779,653 | — | — |
| 2017-05-10 | $44.31 | $76.52 | 2,721,148 | — | — |
| 2017-05-09 | $45.49 | $78.55 | 4,303,210 | — | — |
| 2017-05-08 | $44.39 | $76.65 | 1,923,639 | — | — |
| 2017-05-05 | $44.61 | $77.05 | 2,020,424 | — | — |
| 2017-05-04 | $43.85 | $75.72 | 1,828,790 | — | — |
| 2017-05-03 | $43.96 | $75.91 | 2,024,444 | — | — |
| 2017-05-02 | $43.47 | $75.07 | 1,372,262 | — | — |
| 2017-05-01 | $43.20 | $74.61 | 1,577,596 | — | — |
| 2017-04-28 | $43.32 | $74.82 | 2,105,744 | — | — |
| 2017-04-27 | $43.43 | $74.99 | 1,452,371 | — | — |
| 2017-04-26 | $43.63 | $75.35 | 3,052,301 | — | — |
| 2017-04-25 | $43.43 | $74.99 | 3,849,363 | — | — |
| 2017-04-24 | $42.49 | $73.38 | 2,583,564 | — | — |
| 2017-04-21 | $42.02 | $72.57 | 1,736,621 | — | — |
| 2017-04-20 | $42.18 | $72.84 | 2,023,551 | — | — |
| 2017-04-19 | $41.79 | $72.16 | 1,041,704 | — | — |
| 2017-04-18 | $42.27 | $72.60 | 1,335,335 | — | — |
| 2017-04-17 | $42.52 | $73.02 | 1,169,014 | — | — |
| 2017-04-13 | $41.75 | $71.70 | 1,154,422 | — | — |
| 2017-04-12 | $41.87 | $71.92 | 1,298,110 | — | — |
| 2017-04-11 | $42.61 | $73.17 | 1,210,855 | — | — |
| 2017-04-10 | $42.39 | $72.81 | 1,119,877 | — | — |
| 2017-04-07 | $42.17 | $72.42 | 1,025,028 | — | — |
| 2017-04-06 | $42.19 | $72.46 | 1,007,011 | — | — |
| 2017-04-05 | $41.89 | $71.95 | 1,882,543 | — | — |
| 2017-04-04 | $42.20 | $72.48 | 1,614,821 | — | — |
| 2017-04-03 | $41.82 | $71.82 | 1,490,489 | — | — |
| 2017-03-31 | $42.16 | $72.41 | 1,877,778 | — | — |
| 2017-03-30 | $42.24 | $72.54 | 1,709,223 | — | — |
| 2017-03-29 | $42.36 | $72.75 | 1,699,991 | — | — |
| 2017-03-28 | $42.15 | $72.39 | 2,098,894 | — | — |
| 2017-03-27 | $41.01 | $70.43 | 1,402,340 | — | — |
| 2017-03-24 | $40.78 | $70.04 | 994,801 | — | — |
| 2017-03-23 | $40.94 | $70.31 | 949,982 | — | — |
| 2017-03-22 | $40.93 | $70.29 | 1,487,213 | — | — |
| 2017-03-21 | $40.89 | $70.23 | 2,150,861 | — | — |
| 2017-03-20 | $41.77 | $71.74 | 1,283,518 | — | — |
| 2017-03-17 | $42.22 | $72.52 | 2,050,651 | — | — |
| 2017-03-16 | $42.07 | $72.25 | 1,701,629 | — | — |
| 2017-03-15 | $42.12 | $72.33 | 3,821,370 | — | — |
| 2017-03-14 | $40.56 | $69.67 | 1,701,183 | — | — |
| 2017-03-13 | $40.84 | $70.14 | 3,112,903 | — | — |
| 2017-03-10 | $40.37 | $69.33 | 3,741,261 | — | — |
| 2017-03-09 | $39.76 | $68.28 | 1,903,389 | — | — |
| 2017-03-08 | $39.83 | $68.41 | 1,810,773 | — | — |
| 2017-03-07 | $39.56 | $67.94 | 1,363,328 | — | — |
| 2017-03-06 | $39.53 | $67.89 | 1,242,422 | — | — |
| 2017-03-03 | $39.72 | $68.23 | 1,245,995 | — | — |
| 2017-03-02 | $39.47 | $67.79 | 1,283,369 | — | — |
| 2017-03-01 | $40.20 | $69.05 | 3,092,206 | — | — |
| 2017-02-28 | $38.99 | $66.97 | 1,599,186 | — | — |
| 2017-02-27 | $39.37 | $67.61 | 3,094,887 | — | — |
| 2017-02-24 | $39.05 | $67.07 | 2,893,276 | — | — |
| 2017-02-23 | $39.27 | $67.45 | 1,775,335 | — | — |
| 2017-02-22 | $39.56 | $67.94 | 1,037,535 | — | — |
| 2017-02-21 | $39.85 | $68.45 | 1,304,513 | — | — |
| 2017-02-17 | $39.04 | $67.05 | 1,298,259 | — | — |
| 2017-02-16 | $39.31 | $67.52 | 2,041,866 | — | — |
| 2017-02-15 | $39.72 | $68.23 | 959,214 | — | — |
| 2017-02-14 | $39.37 | $67.61 | 1,814,644 | — | — |
| 2017-02-13 | $39.95 | $68.61 | 1,966,671 | — | — |
| 2017-02-10 | $39.44 | $67.73 | 1,570,002 | — | — |
| 2017-02-09 | $39.15 | $67.25 | 2,195,828 | — | — |
| 2017-02-08 | $38.93 | $66.85 | 1,693,886 | — | — |
| 2017-02-07 | $39.05 | $67.06 | 1,540,817 | — | — |
| 2017-02-06 | $38.88 | $66.77 | 1,577,744 | — | — |
| 2017-02-03 | $39.21 | $67.35 | 1,915,301 | — | — |
| 2017-02-02 | $38.83 | $66.69 | 1,775,781 | — | — |
| 2017-02-01 | $39.03 | $67.04 | 3,124,667 | — | — |
| 2017-01-31 | $39.38 | $67.63 | 4,902,235 | — | — |
| 2017-01-30 | $40.81 | $70.08 | 1,799,754 | — | — |
| 2017-01-27 | $41.00 | $70.42 | 1,740,045 | — | — |
| 2017-01-26 | $40.85 | $70.16 | 1,417,677 | — | — |
| 2017-01-25 | $41.30 | $70.94 | 1,877,927 | — | — |
| 2017-01-24 | $40.45 | $69.07 | 1,372,858 | — | — |
| 2017-01-23 | $39.49 | $67.43 | 1,111,092 | — | — |
| 2017-01-20 | $39.49 | $67.43 | 904,121 | — | — |
| 2017-01-19 | $39.58 | $67.58 | 1,325,359 | — | — |
| 2017-01-18 | $39.45 | $67.37 | 1,037,535 | — | — |
| 2017-01-17 | $39.29 | $67.09 | 1,985,284 | — | — |
| 2017-01-13 | $39.43 | $67.33 | 1,298,706 | — | — |
| 2017-01-12 | $38.46 | $65.68 | 926,903 | — | — |
| 2017-01-11 | $38.60 | $65.91 | 957,725 | — | — |
| 2017-01-10 | $38.23 | $65.29 | 1,416,486 | — | — |
| 2017-01-09 | $37.99 | $64.88 | 1,300,790 | — | — |
| 2017-01-06 | $38.96 | $66.53 | 1,014,158 | — | — |
| 2017-01-05 | $39.00 | $66.60 | 1,234,083 | — | — |
| 2017-01-04 | $39.05 | $66.69 | 1,524,140 | — | — |
| 2017-01-03 | $38.92 | $66.46 | 1,901,900 | — | — |