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 | $42.30 | $63.67 | 65,200 | — | — |
| 2017-12-28 | $42.59 | $64.11 | 48,100 | — | — |
| 2017-12-27 | $42.60 | $64.12 | 88,300 | — | — |
| 2017-12-26 | $43.19 | $65.01 | 82,600 | — | — |
| 2017-12-22 | $43.11 | $64.89 | 98,300 | — | — |
| 2017-12-21 | $41.95 | $63.15 | 86,000 | — | — |
| 2017-12-20 | $41.63 | $62.66 | 148,400 | — | — |
| 2017-12-19 | $41.90 | $63.07 | 188,600 | — | — |
| 2017-12-18 | $42.05 | $63.30 | 173,700 | — | — |
| 2017-12-15 | $41.95 | $63.15 | 382,600 | — | — |
| 2017-12-14 | $41.64 | $62.68 | 135,900 | — | — |
| 2017-12-13 | $41.55 | $62.09 | 187,100 | — | — |
| 2017-12-12 | $41.31 | $61.73 | 123,900 | — | — |
| 2017-12-11 | $41.36 | $61.81 | 130,700 | — | — |
| 2017-12-08 | $40.64 | $60.73 | 83,000 | — | — |
| 2017-12-07 | $40.39 | $60.36 | 121,800 | — | — |
| 2017-12-06 | $40.19 | $60.06 | 82,400 | — | — |
| 2017-12-05 | $40.23 | $60.12 | 75,700 | — | — |
| 2017-12-04 | $40.37 | $60.33 | 92,800 | — | — |
| 2017-12-01 | $40.09 | $59.91 | 142,300 | — | — |
| 2017-11-30 | $40.33 | $60.27 | 153,000 | — | — |
| 2017-11-29 | $41.00 | $61.27 | 178,600 | — | — |
| 2017-11-28 | $39.46 | $58.97 | 66,000 | — | — |
| 2017-11-27 | $38.90 | $58.13 | 176,500 | — | — |
| 2017-11-24 | $39.30 | $58.73 | 44,700 | — | — |
| 2017-11-22 | $39.14 | $58.49 | 58,700 | — | — |
| 2017-11-21 | $39.39 | $58.86 | 99,000 | — | — |
| 2017-11-20 | $39.11 | $58.45 | 61,200 | — | — |
| 2017-11-17 | $39.11 | $58.45 | 101,500 | — | — |
| 2017-11-16 | $39.04 | $58.34 | 102,700 | — | — |
| 2017-11-15 | $38.65 | $57.76 | 192,900 | — | — |
| 2017-11-14 | $38.73 | $57.88 | 73,100 | — | — |
| 2017-11-13 | $38.52 | $57.56 | 144,500 | — | — |
| 2017-11-10 | $39.44 | $58.94 | 98,500 | — | — |
| 2017-11-09 | $40.56 | $60.61 | 210,600 | — | — |
| 2017-11-08 | $40.74 | $60.88 | 378,300 | — | — |
| 2017-11-07 | $38.62 | $57.71 | 168,900 | — | — |
| 2017-11-06 | $39.24 | $58.64 | 307,700 | — | — |
| 2017-11-03 | $38.14 | $57.00 | 93,900 | — | — |
| 2017-11-02 | $38.34 | $57.30 | 77,700 | — | — |
| 2017-11-01 | $38.13 | $56.98 | 139,200 | — | — |
| 2017-10-31 | $37.94 | $56.70 | 89,900 | — | — |
| 2017-10-30 | $37.50 | $56.04 | 202,200 | — | — |
| 2017-10-27 | $38.30 | $57.24 | 91,600 | — | — |
| 2017-10-26 | $37.82 | $56.52 | 77,700 | — | — |
| 2017-10-25 | $37.24 | $55.65 | 70,100 | — | — |
| 2017-10-24 | $37.42 | $55.92 | 58,600 | — | — |
| 2017-10-23 | $37.51 | $56.06 | 68,200 | — | — |
| 2017-10-20 | $37.55 | $56.11 | 187,300 | — | — |
| 2017-10-19 | $36.94 | $55.20 | 148,500 | — | — |
| 2017-10-18 | $37.65 | $56.26 | 148,100 | — | — |
| 2017-10-17 | $37.71 | $56.35 | 43,800 | — | — |
| 2017-10-16 | $37.93 | $56.68 | 85,800 | — | — |
| 2017-10-13 | $37.76 | $56.43 | 81,800 | — | — |
| 2017-10-12 | $37.85 | $56.56 | 140,300 | — | — |
| 2017-10-11 | $38.12 | $56.97 | 79,100 | — | — |
| 2017-10-10 | $38.18 | $57.06 | 88,900 | — | — |
| 2017-10-09 | $38.08 | $56.91 | 97,400 | — | — |
| 2017-10-06 | $38.01 | $56.80 | 95,600 | — | — |
| 2017-10-05 | $38.16 | $57.03 | 110,900 | — | — |
| 2017-10-04 | $38.01 | $56.80 | 107,500 | — | — |
| 2017-10-03 | $38.43 | $57.43 | 95,000 | — | — |
| 2017-10-02 | $38.07 | $56.89 | 144,100 | — | — |
| 2017-09-29 | $37.76 | $56.43 | 130,600 | — | — |
| 2017-09-28 | $37.97 | $56.74 | 105,200 | — | — |
| 2017-09-27 | $37.49 | $56.03 | 121,100 | — | — |
| 2017-09-26 | $36.97 | $55.25 | 112,600 | — | — |
| 2017-09-25 | $35.88 | $53.62 | 212,500 | — | — |
| 2017-09-22 | $35.60 | $53.20 | 142,100 | — | — |
| 2017-09-21 | $35.58 | $53.17 | 101,300 | — | — |
| 2017-09-20 | $35.71 | $53.37 | 144,400 | — | — |
| 2017-09-19 | $35.92 | $53.68 | 88,800 | — | — |
| 2017-09-18 | $36.33 | $54.29 | 93,500 | — | — |
| 2017-09-15 | $36.56 | $54.64 | 264,300 | — | — |
| 2017-09-14 | $35.99 | $53.78 | 87,400 | — | — |
| 2017-09-13 | $36.49 | $54.08 | 82,900 | — | — |
| 2017-09-12 | $36.59 | $54.23 | 78,300 | — | — |
| 2017-09-11 | $36.42 | $53.98 | 164,300 | — | — |
| 2017-09-08 | $35.93 | $53.25 | 167,700 | — | — |
| 2017-09-07 | $35.18 | $52.14 | 145,900 | — | — |
| 2017-09-06 | $35.29 | $52.30 | 70,500 | — | — |
| 2017-09-05 | $35.47 | $52.57 | 145,000 | — | — |
| 2017-09-01 | $35.89 | $53.19 | 75,400 | — | — |
| 2017-08-31 | $36.08 | $53.47 | 90,400 | — | — |
| 2017-08-30 | $36.01 | $53.37 | 94,200 | — | — |
| 2017-08-29 | $35.73 | $52.96 | 105,300 | — | — |
| 2017-08-28 | $35.85 | $53.13 | 126,200 | — | — |
| 2017-08-25 | $36.25 | $53.73 | 71,300 | — | — |
| 2017-08-24 | $36.04 | $53.42 | 74,500 | — | — |
| 2017-08-23 | $36.36 | $53.89 | 61,500 | — | — |
| 2017-08-22 | $36.69 | $54.38 | 104,600 | — | — |
| 2017-08-21 | $36.41 | $53.96 | 79,100 | — | — |
| 2017-08-18 | $36.54 | $54.16 | 140,800 | — | — |
| 2017-08-17 | $36.88 | $54.66 | 96,600 | — | — |
| 2017-08-16 | $37.71 | $55.89 | 86,300 | — | — |
| 2017-08-15 | $37.47 | $55.54 | 117,300 | — | — |
| 2017-08-14 | $37.80 | $56.02 | 144,300 | — | — |
| 2017-08-11 | $37.59 | $55.71 | 220,700 | — | — |
| 2017-08-10 | $37.96 | $56.26 | 358,900 | — | — |
| 2017-08-09 | $38.50 | $57.06 | 255,400 | — | — |
| 2017-08-08 | $39.31 | $58.26 | 92,500 | — | — |
| 2017-08-07 | $39.76 | $58.93 | 85,300 | — | — |
| 2017-08-04 | $39.84 | $59.05 | 168,600 | — | — |
| 2017-08-03 | $38.87 | $57.61 | 105,100 | — | — |
| 2017-08-02 | $39.07 | $57.91 | 143,000 | — | — |
| 2017-08-01 | $38.78 | $57.48 | 112,700 | — | — |
| 2017-07-31 | $39.30 | $58.25 | 138,700 | — | — |
| 2017-07-28 | $39.66 | $58.78 | 117,500 | — | — |
| 2017-07-27 | $39.91 | $59.15 | 153,400 | — | — |
| 2017-07-26 | $39.80 | $58.99 | 145,300 | — | — |
| 2017-07-25 | $39.81 | $59.00 | 158,500 | — | — |
| 2017-07-24 | $39.85 | $59.06 | 299,000 | — | — |
| 2017-07-21 | $40.07 | $59.39 | 461,900 | — | — |
| 2017-07-20 | $41.61 | $61.67 | 398,500 | — | — |
| 2017-07-19 | $46.35 | $68.70 | 90,100 | — | — |
| 2017-07-18 | $46.08 | $68.30 | 59,700 | — | — |
| 2017-07-17 | $46.22 | $68.50 | 52,900 | — | — |
| 2017-07-14 | $46.21 | $68.49 | 55,300 | — | — |
| 2017-07-13 | $46.05 | $68.25 | 104,800 | — | — |
| 2017-07-12 | $45.95 | $68.10 | 70,100 | — | — |
| 2017-07-11 | $45.83 | $67.93 | 91,300 | — | — |
| 2017-07-10 | $45.74 | $67.79 | 87,900 | — | — |
| 2017-07-07 | $46.04 | $68.24 | 161,200 | — | — |
| 2017-07-06 | $45.41 | $67.30 | 66,000 | — | — |
| 2017-07-05 | $45.58 | $67.56 | 44,400 | — | — |
| 2017-07-03 | $46.23 | $68.52 | 40,700 | — | — |
| 2017-06-30 | $45.38 | $67.26 | 86,800 | — | — |
| 2017-06-29 | $45.64 | $67.64 | 98,900 | — | — |
| 2017-06-28 | $45.59 | $67.57 | 58,300 | — | — |
| 2017-06-27 | $45.26 | $67.08 | 55,200 | — | — |
| 2017-06-26 | $45.18 | $66.96 | 70,600 | — | — |
| 2017-06-23 | $45.32 | $67.17 | 360,400 | — | — |
| 2017-06-22 | $44.99 | $66.68 | 47,800 | — | — |
| 2017-06-21 | $44.56 | $66.04 | 48,900 | — | — |
| 2017-06-20 | $45.05 | $66.77 | 67,100 | — | — |
| 2017-06-19 | $45.01 | $66.71 | 63,100 | — | — |
| 2017-06-16 | $45.08 | $66.81 | 130,500 | — | — |
| 2017-06-15 | $45.27 | $67.10 | 53,500 | — | — |
| 2017-06-14 | $45.20 | $66.99 | 84,900 | — | — |
| 2017-06-13 | $44.89 | $66.53 | 73,400 | — | — |
| 2017-06-12 | $45.04 | $66.31 | 60,300 | — | — |
| 2017-06-09 | $45.51 | $67.00 | 140,400 | — | — |
| 2017-06-08 | $45.21 | $66.56 | 51,100 | — | — |
| 2017-06-07 | $44.74 | $65.87 | 107,000 | — | — |
| 2017-06-06 | $44.65 | $65.74 | 62,000 | — | — |
| 2017-06-05 | $44.97 | $66.21 | 69,400 | — | — |
| 2017-06-02 | $45.46 | $66.93 | 96,200 | — | — |
| 2017-06-01 | $45.29 | $66.68 | 95,000 | — | — |
| 2017-05-31 | $45.24 | $66.60 | 126,200 | — | — |
| 2017-05-30 | $44.60 | $65.66 | 73,200 | — | — |
| 2017-05-26 | $44.85 | $66.03 | 64,500 | — | — |
| 2017-05-25 | $44.98 | $66.22 | 70,500 | — | — |
| 2017-05-24 | $45.00 | $66.25 | 74,200 | — | — |
| 2017-05-23 | $45.13 | $66.44 | 125,400 | — | — |
| 2017-05-22 | $44.35 | $65.29 | 67,700 | — | — |
| 2017-05-19 | $43.88 | $64.60 | 169,200 | — | — |
| 2017-05-18 | $44.47 | $65.47 | 89,300 | — | — |
| 2017-05-17 | $44.25 | $65.15 | 99,200 | — | — |
| 2017-05-16 | $44.88 | $66.07 | 109,700 | — | — |
| 2017-05-15 | $44.63 | $65.71 | 98,500 | — | — |
| 2017-05-12 | $44.42 | $65.40 | 131,600 | — | — |
| 2017-05-11 | $44.64 | $65.72 | 147,700 | — | — |
| 2017-05-10 | $44.78 | $65.93 | 70,200 | — | — |
| 2017-05-09 | $44.72 | $65.84 | 105,600 | — | — |
| 2017-05-08 | $45.38 | $66.81 | 78,900 | — | — |
| 2017-05-05 | $45.72 | $67.31 | 80,400 | — | — |
| 2017-05-04 | $46.04 | $67.78 | 92,200 | — | — |
| 2017-05-03 | $46.24 | $68.08 | 109,400 | — | — |
| 2017-05-02 | $46.47 | $68.42 | 119,800 | — | — |
| 2017-05-01 | $47.35 | $69.71 | 133,300 | — | — |
| 2017-04-28 | $47.44 | $69.84 | 157,200 | — | — |
| 2017-04-27 | $47.71 | $70.24 | 122,300 | — | — |
| 2017-04-26 | $47.37 | $69.74 | 188,200 | — | — |
| 2017-04-25 | $46.81 | $68.92 | 160,800 | — | — |
| 2017-04-24 | $46.34 | $68.22 | 125,300 | — | — |
| 2017-04-21 | $45.42 | $66.87 | 132,300 | — | — |
| 2017-04-20 | $45.57 | $67.09 | 209,900 | — | — |
| 2017-04-19 | $44.77 | $65.91 | 108,900 | — | — |
| 2017-04-18 | $44.94 | $66.16 | 91,500 | — | — |
| 2017-04-17 | $45.19 | $66.53 | 93,500 | — | — |
| 2017-04-13 | $44.14 | $64.99 | 161,700 | — | — |
| 2017-04-12 | $44.45 | $65.44 | 92,800 | — | — |
| 2017-04-11 | $44.15 | $65.00 | 157,700 | — | — |
| 2017-04-10 | $43.93 | $64.68 | 248,600 | — | — |
| 2017-04-07 | $42.95 | $63.23 | 100,900 | — | — |
| 2017-04-06 | $42.80 | $63.01 | 111,800 | — | — |
| 2017-04-05 | $42.96 | $63.25 | 71,700 | — | — |
| 2017-04-04 | $43.33 | $63.79 | 55,400 | — | — |
| 2017-04-03 | $43.18 | $63.57 | 99,400 | — | — |
| 2017-03-31 | $44.18 | $65.04 | 142,800 | — | — |
| 2017-03-30 | $43.67 | $64.29 | 102,300 | — | — |
| 2017-03-29 | $43.43 | $63.94 | 68,600 | — | — |
| 2017-03-28 | $43.96 | $64.72 | 76,900 | — | — |
| 2017-03-27 | $43.83 | $64.53 | 67,500 | — | — |
| 2017-03-24 | $43.78 | $64.46 | 107,800 | — | — |
| 2017-03-23 | $43.46 | $63.98 | 84,000 | — | — |
| 2017-03-22 | $43.02 | $63.34 | 86,200 | — | — |
| 2017-03-21 | $43.23 | $63.65 | 64,200 | — | — |
| 2017-03-20 | $43.84 | $64.54 | 57,000 | — | — |
| 2017-03-17 | $44.26 | $65.16 | 267,700 | — | — |
| 2017-03-16 | $43.97 | $64.73 | 159,400 | — | — |
| 2017-03-15 | $43.70 | $64.34 | 94,500 | — | — |
| 2017-03-14 | $43.01 | $63.32 | 181,500 | — | — |
| 2017-03-13 | $42.68 | $62.84 | 112,100 | — | — |
| 2017-03-10 | $43.20 | $63.16 | 91,300 | — | — |
| 2017-03-09 | $42.90 | $62.72 | 96,500 | — | — |
| 2017-03-08 | $43.24 | $63.22 | 95,000 | — | — |
| 2017-03-07 | $43.84 | $64.10 | 87,500 | — | — |
| 2017-03-06 | $43.90 | $64.18 | 126,000 | — | — |
| 2017-03-03 | $43.95 | $64.26 | 67,600 | — | — |
| 2017-03-02 | $44.31 | $64.78 | 76,600 | — | — |
| 2017-03-01 | $44.64 | $65.26 | 139,700 | — | — |
| 2017-02-28 | $44.41 | $64.93 | 130,100 | — | — |
| 2017-02-27 | $44.70 | $65.35 | 91,500 | — | — |
| 2017-02-24 | $44.82 | $65.53 | 92,200 | — | — |
| 2017-02-23 | $45.32 | $66.26 | 181,900 | — | — |
| 2017-02-22 | $45.22 | $66.11 | 183,700 | — | — |
| 2017-02-21 | $44.48 | $65.03 | 46,200 | — | — |
| 2017-02-17 | $45.01 | $65.81 | 142,100 | — | — |
| 2017-02-16 | $44.97 | $65.75 | 92,900 | — | — |
| 2017-02-15 | $44.93 | $65.69 | 104,200 | — | — |
| 2017-02-14 | $45.12 | $65.97 | 130,000 | — | — |
| 2017-02-13 | $44.62 | $65.24 | 114,800 | — | — |
| 2017-02-10 | $44.38 | $64.88 | 165,400 | — | — |
| 2017-02-09 | $45.67 | $66.77 | 256,300 | — | — |
| 2017-02-08 | $44.04 | $64.39 | 78,100 | — | — |
| 2017-02-07 | $43.87 | $64.14 | 60,500 | — | — |
| 2017-02-06 | $43.82 | $64.07 | 98,300 | — | — |
| 2017-02-03 | $43.98 | $64.30 | 119,100 | — | — |
| 2017-02-02 | $43.18 | $63.13 | 168,600 | — | — |
| 2017-02-01 | $43.22 | $63.19 | 130,100 | — | — |
| 2017-01-31 | $43.68 | $63.86 | 176,000 | — | — |
| 2017-01-30 | $43.60 | $63.74 | 213,500 | — | — |
| 2017-01-27 | $43.30 | $63.31 | 83,400 | — | — |
| 2017-01-26 | $43.48 | $63.57 | 75,800 | — | — |
| 2017-01-25 | $43.67 | $63.85 | 124,400 | — | — |
| 2017-01-24 | $44.42 | $64.94 | 122,200 | — | — |
| 2017-01-23 | $43.75 | $63.96 | 135,600 | — | — |
| 2017-01-20 | $43.57 | $63.70 | 194,000 | — | — |
| 2017-01-19 | $43.29 | $63.29 | 145,300 | — | — |
| 2017-01-18 | $43.47 | $63.55 | 186,900 | — | — |
| 2017-01-17 | $43.37 | $63.41 | 87,200 | — | — |
| 2017-01-13 | $43.39 | $63.44 | 97,300 | — | — |
| 2017-01-12 | $43.63 | $63.79 | 115,800 | — | — |
| 2017-01-11 | $44.02 | $64.36 | 94,500 | — | — |
| 2017-01-10 | $44.27 | $64.72 | 290,800 | — | — |
| 2017-01-09 | $43.98 | $64.30 | 198,100 | — | — |
| 2017-01-06 | $44.44 | $64.97 | 123,100 | — | — |
| 2017-01-05 | $45.01 | $65.81 | 104,400 | — | — |
| 2017-01-04 | $45.80 | $66.96 | 188,900 | — | — |
| 2017-01-03 | $45.31 | $66.24 | 314,500 | — | — |